Dimand S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	9.220	9.220	9.220	9.220	9.220	5,320
2024-11-07	9.230	9.230	9.140	9.230	9.230	6,756
2024-11-06	9.230	9.230	9.070	9.200	9.200	9,361
2024-11-05	9.230	9.240	9.200	9.200	9.200	6,266
2024-11-04	9.170	9.200	9.170	9.200	9.200	6,493
2024-11-01	9.200	9.230	9.060	9.100	9.100	6,694
2024-10-31	9.000	9.180	9.000	9.150	9.150	6,964
2024-10-30	9.180	9.180	9.000	9.010	9.010	5,800
2024-10-29	9.130	9.180	9.100	9.110	9.110	6,430
2024-10-25	9.090	9.130	8.950	9.130	9.130	7,979
2024-10-24	9.240	9.240	9.000	9.030	9.030	8,264
2024-10-23	9.130	9.240	9.050	9.230	9.230	8,730
2024-10-22	9.150	9.230	9.030	9.130	9.130	7,942
2024-10-21	9.240	9.240	9.130	9.200	9.200	7,096
2024-10-18	9.340	9.340	9.230	9.250	9.250	20,273
2024-10-17	9.330	9.340	9.290	9.340	9.340	6,240
2024-10-16	9.330	9.340	9.330	9.340	9.340	7,003
2024-10-15	9.330	9.330	9.320	9.320	9.320	6,153
2024-10-14	9.330	9.340	9.300	9.330	9.330	6,358
2024-10-11	9.330	9.330	9.090	9.300	9.300	10,200
2024-10-10	9.330	9.340	9.220	9.340	9.340	7,068
2024-10-09	9.330	9.340	9.210	9.340	9.340	9,952
2024-10-08	9.480	9.480	9.050	9.350	9.350	14,059
2024-10-07	9.490	9.490	9.410	9.490	9.490	6,940
2024-10-04	9.500	9.500	9.410	9.480	9.480	7,194
2024-10-03	9.480	9.500	9.340	9.500	9.500	7,360
2024-10-02	9.490	9.500	9.390	9.490	9.490	7,308
2024-10-01	9.440	9.500	9.390	9.500	9.500	9,042
2024-09-30	9.380	9.460	9.370	9.410	9.410	7,314
2024-09-27	9.400	9.530	9.260	9.300	9.300	18,451
2024-09-26	9.510	9.520	9.250	9.360	9.360	7,617
2024-09-25	9.610	9.610	9.300	9.450	9.450	9,955
2024-09-24	9.610	9.750	9.530	9.530	9.530	11,287
2024-09-23	9.680	9.690	9.630	9.670	9.670	8,853
2024-09-20	9.660	9.680	9.600	9.670	9.670	7,116
2024-09-19	9.650	9.650	9.520	9.590	9.590	8,174
2024-09-18	9.690	9.690	9.560	9.590	9.590	7,692
2024-09-17	9.610	9.700	9.600	9.700	9.700	7,947
2024-09-16	9.580	9.600	9.570	9.600	9.600	8,631
2024-09-13	9.520	9.570	9.440	9.520	9.520	8,446
2024-09-12	9.520	9.520	9.490	9.500	9.500	29,258
2024-09-11	9.510	9.510	9.450	9.510	9.510	7,156
2024-09-10	9.590	9.590	9.410	9.480	9.480	6,553
2024-09-09	9.690	9.690	9.440	9.600	9.600	8,350
2024-09-06	9.600	9.650	9.500	9.650	9.650	7,480
2024-09-05	9.650	9.680	9.550	9.550	9.550	4,574
2024-09-04	9.690	9.700	9.500	9.600	9.600	7,645
2024-09-03	9.730	9.730	9.550	9.690	9.690	6,608
2024-09-02	9.500	9.850	9.500	9.670	9.670	8,787
2024-08-30	9.500	9.640	9.330	9.440	9.440	66,518
2024-08-29	9.450	9.530	9.390	9.470	9.470	5,246
2024-08-28	9.580	9.600	9.360	9.400	9.400	7,499
2024-08-27	9.800	9.800	9.510	9.520	9.520	6,400
2024-08-26	9.830	9.870	9.640	9.690	9.690	9,897
2024-08-23	9.900	9.900	9.790	9.880	9.880	7,039
2024-08-22	9.860	9.910	9.800	9.870	9.870	6,930
2024-08-21	9.730	9.900	9.730	9.880	9.880	7,680
2024-08-20	9.310	9.700	9.310	9.690	9.690	7,137
2024-08-19	9.260	9.290	9.250	9.270	9.270	7,369
2024-08-16	9.250	9.260	9.230	9.230	9.230	7,402

← NewerPage 9 of 18 · 1,066 trading daysOlder →

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.