Dimand S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 8.230 | 8.260 | 8.140 | 8.230 | 8.230 | 5,912 |
| 2025-02-06 | 8.240 | 8.290 | 8.140 | 8.200 | 8.200 | 15,108 |
| 2025-02-05 | 8.170 | 8.340 | 8.100 | 8.140 | 8.140 | 20,143 |
| 2025-02-04 | 8.180 | 8.180 | 8.030 | 8.140 | 8.140 | 5,458 |
| 2025-02-03 | 8.260 | 8.260 | 8.030 | 8.030 | 8.030 | 5,586 |
| 2025-01-31 | 8.170 | 8.200 | 8.080 | 8.200 | 8.200 | 17,148 |
| 2025-01-30 | 8.120 | 8.120 | 8.070 | 8.080 | 8.080 | 7,235 |
| 2025-01-29 | 8.170 | 8.200 | 8.070 | 8.080 | 8.080 | 9,908 |
| 2025-01-28 | 8.150 | 8.160 | 8.040 | 8.110 | 8.110 | 11,089 |
| 2025-01-27 | 8.230 | 8.230 | 8.100 | 8.160 | 8.160 | 11,365 |
| 2025-01-24 | 8.240 | 8.240 | 8.130 | 8.230 | 8.230 | 7,633 |
| 2025-01-23 | 8.180 | 8.300 | 8.120 | 8.220 | 8.220 | 24,418 |
| 2025-01-22 | 8.190 | 8.190 | 8.100 | 8.110 | 8.110 | 6,994 |
| 2025-01-21 | 8.280 | 8.280 | 8.170 | 8.190 | 8.190 | 5,343 |
| 2025-01-20 | 8.200 | 8.260 | 8.170 | 8.200 | 8.200 | 6,219 |
| 2025-01-17 | 8.300 | 8.300 | 8.200 | 8.240 | 8.240 | 5,550 |
| 2025-01-16 | 8.290 | 8.290 | 8.210 | 8.260 | 8.260 | 6,156 |
| 2025-01-15 | 8.150 | 8.260 | 8.150 | 8.200 | 8.200 | 13,784 |
| 2025-01-14 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 6,307 |
| 2025-01-13 | 8.180 | 8.250 | 8.150 | 8.200 | 8.200 | 5,585 |
| 2025-01-10 | 8.340 | 8.340 | 8.180 | 8.250 | 8.250 | 9,190 |
| 2025-01-09 | 8.290 | 8.300 | 8.200 | 8.270 | 8.270 | 6,982 |
| 2025-01-08 | 8.400 | 8.400 | 8.200 | 8.260 | 8.260 | 11,589 |
| 2025-01-07 | 8.570 | 8.570 | 8.200 | 8.280 | 8.280 | 17,098 |
| 2025-01-03 | 8.440 | 8.500 | 8.440 | 8.500 | 8.500 | 5,495 |
| 2025-01-02 | 8.340 | 8.480 | 8.290 | 8.400 | 8.400 | 7,878 |
| 2024-12-31 | 8.310 | 8.310 | 8.210 | 8.310 | 8.310 | 8,525 |
| 2024-12-30 | 8.300 | 8.300 | 8.140 | 8.230 | 8.230 | 12,200 |
| 2024-12-27 | 8.110 | 8.260 | 7.980 | 8.260 | 8.260 | 9,263 |
| 2024-12-23 | 7.860 | 8.090 | 7.860 | 8.000 | 8.000 | 7,710 |
| 2024-12-20 | 8.160 | 8.160 | 7.810 | 7.820 | 7.820 | 12,123 |
| 2024-12-19 | 8.300 | 8.310 | 8.000 | 8.000 | 8.000 | 11,945 |
| 2024-12-18 | 8.330 | 8.330 | 8.250 | 8.310 | 8.310 | 4,600 |
| 2024-12-17 | 8.370 | 8.400 | 8.340 | 8.340 | 8.340 | 5,061 |
| 2024-12-16 | 8.200 | 8.330 | 8.200 | 8.300 | 8.300 | 5,574 |
| 2024-12-13 | 8.340 | 8.340 | 8.310 | 8.320 | 8.320 | 4,105 |
| 2024-12-12 | 8.410 | 8.420 | 8.170 | 8.290 | 8.290 | 10,785 |
| 2024-12-11 | 8.400 | 8.420 | 8.250 | 8.420 | 8.420 | 8,316 |
| 2024-12-10 | 8.200 | 8.420 | 8.190 | 8.420 | 8.420 | 7,198 |
| 2024-12-09 | 8.310 | 8.310 | 8.120 | 8.190 | 8.190 | 13,641 |
| 2024-12-06 | 8.290 | 8.290 | 8.080 | 8.280 | 8.280 | 10,920 |
| 2024-12-05 | 8.260 | 8.300 | 8.080 | 8.200 | 8.200 | 10,502 |
| 2024-12-04 | 8.230 | 8.300 | 8.120 | 8.220 | 8.220 | 7,051 |
| 2024-12-03 | 8.180 | 8.180 | 8.140 | 8.140 | 8.140 | 7,503 |
| 2024-12-02 | 8.230 | 8.230 | 8.150 | 8.200 | 8.200 | 9,894 |
| 2024-11-29 | 8.260 | 8.260 | 8.140 | 8.200 | 8.200 | 33,908 |
| 2024-11-28 | 8.250 | 8.250 | 8.140 | 8.200 | 8.200 | 20,570 |
| 2024-11-27 | 8.230 | 8.230 | 8.150 | 8.200 | 8.200 | 21,952 |
| 2024-11-26 | 8.250 | 8.300 | 8.180 | 8.200 | 8.200 | 7,069 |
| 2024-11-25 | 8.270 | 8.300 | 8.200 | 8.280 | 8.280 | 5,719 |
| 2024-11-22 | 8.200 | 8.200 | 8.190 | 8.200 | 8.200 | 8,133 |
| 2024-11-21 | 8.430 | 8.450 | 8.280 | 8.300 | 8.300 | 6,420 |
| 2024-11-20 | 8.620 | 8.690 | 8.300 | 8.360 | 8.360 | 8,355 |
| 2024-11-19 | 8.750 | 8.800 | 8.490 | 8.500 | 8.500 | 6,786 |
| 2024-11-18 | 8.970 | 8.970 | 8.660 | 8.690 | 8.690 | 4,903 |
| 2024-11-15 | 9.130 | 9.170 | 8.860 | 8.890 | 8.890 | 7,174 |
| 2024-11-14 | 9.190 | 9.200 | 9.060 | 9.070 | 9.070 | 4,731 |
| 2024-11-13 | 9.200 | 9.210 | 9.100 | 9.140 | 9.140 | 6,315 |
| 2024-11-12 | 9.200 | 9.200 | 8.940 | 9.150 | 9.150 | 7,938 |
| 2024-11-11 | 9.230 | 9.230 | 9.100 | 9.140 | 9.140 | 5,654 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.