Domiki Kritis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 3.400 | 3.495 | 3.360 | 3.420 | 3.420 | 4,740 |
| 2024-08-13 | 3.410 | 3.485 | 3.300 | 3.300 | 3.300 | 8,977 |
| 2024-08-12 | 3.100 | 3.540 | 3.100 | 3.540 | 3.540 | 64,644 |
| 2024-08-09 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 5 |
| 2024-08-08 | 3.380 | 3.410 | 3.300 | 3.345 | 3.345 | 5,634 |
| 2024-08-07 | 3.550 | 3.550 | 3.400 | 3.410 | 3.410 | 924 |
| 2024-08-06 | 3.300 | 3.520 | 3.220 | 3.340 | 3.340 | 8,565 |
| 2024-08-05 | 3.670 | 3.680 | 3.140 | 3.300 | 3.300 | 5,664 |
| 2024-08-02 | 3.635 | 3.700 | 3.635 | 3.700 | 3.700 | 215 |
| 2024-08-01 | 3.765 | 3.795 | 3.700 | 3.780 | 3.780 | 2,315 |
| 2024-07-31 | 3.795 | 3.800 | 3.650 | 3.765 | 3.765 | 5,767 |
| 2024-07-30 | 3.600 | 3.765 | 3.500 | 3.760 | 3.760 | 5,469 |
| 2024-07-29 | 3.605 | 3.830 | 3.605 | 3.700 | 3.700 | 7,121 |
| 2024-07-26 | 3.720 | 3.765 | 3.655 | 3.700 | 3.700 | 2,801 |
| 2024-07-25 | 3.785 | 3.800 | 3.645 | 3.725 | 3.725 | 3,113 |
| 2024-07-24 | 3.755 | 3.905 | 3.755 | 3.800 | 3.800 | 21,464 |
| 2024-07-23 | 3.650 | 3.900 | 3.620 | 3.895 | 3.895 | 20,464 |
| 2024-07-22 | 3.490 | 3.640 | 3.390 | 3.640 | 3.640 | 12,725 |
| 2024-07-19 | 3.305 | 3.460 | 3.300 | 3.390 | 3.390 | 11,992 |
| 2024-07-18 | 3.510 | 3.510 | 3.265 | 3.400 | 3.400 | 39,369 |
| 2024-07-17 | 3.640 | 3.660 | 3.480 | 3.515 | 3.515 | 17,893 |
| 2024-07-16 | 3.695 | 3.695 | 3.600 | 3.660 | 3.660 | 36,319 |
| 2024-07-15 | 3.600 | 3.765 | 3.600 | 3.695 | 3.695 | 14,910 |
| 2024-07-12 | 3.830 | 3.840 | 3.620 | 3.680 | 3.680 | 9,795 |
| 2024-07-11 | 3.805 | 3.830 | 3.800 | 3.830 | 3.830 | 2,186 |
| 2024-07-10 | 3.750 | 3.805 | 3.750 | 3.805 | 3.805 | 1,393 |
| 2024-07-09 | 3.750 | 3.900 | 3.750 | 3.820 | 3.820 | 9,144 |
| 2024-07-08 | 3.780 | 3.850 | 3.740 | 3.775 | 3.775 | 3,370 |
| 2024-07-05 | 3.900 | 3.900 | 3.885 | 3.890 | 3.890 | 570 |
| 2024-07-04 | 3.820 | 3.850 | 3.740 | 3.850 | 3.850 | 4,989 |
| 2024-07-03 | 3.665 | 3.945 | 3.665 | 3.810 | 3.810 | 2,835 |
| 2024-07-02 | 3.800 | 3.860 | 3.600 | 3.860 | 3.860 | 19,538 |
| 2024-07-01 | 3.775 | 3.835 | 3.700 | 3.825 | 3.825 | 3,834 |
| 2024-06-28 | 3.895 | 3.895 | 3.675 | 3.745 | 3.745 | 24,031 |
| 2024-06-27 | 3.700 | 3.850 | 3.630 | 3.850 | 3.850 | 5,277 |
| 2024-06-26 | 3.830 | 3.910 | 3.700 | 3.800 | 3.800 | 9,971 |
| 2024-06-25 | 3.970 | 3.970 | 3.675 | 3.830 | 3.830 | 7,733 |
| 2024-06-21 | 3.990 | 3.990 | 3.800 | 3.970 | 3.970 | 11,000 |
| 2024-06-20 | 3.900 | 3.990 | 3.900 | 3.990 | 3.990 | 36 |
| 2024-06-19 | 3.920 | 4.000 | 3.920 | 3.930 | 3.930 | 6,265 |
| 2024-06-18 | 3.900 | 4.030 | 3.860 | 4.000 | 4.000 | 10,903 |
| 2024-06-17 | 3.900 | 4.000 | 3.900 | 3.980 | 3.980 | 7,750 |
| 2024-06-14 | 4.100 | 4.145 | 3.850 | 3.900 | 3.900 | 22,595 |
| 2024-06-13 | 4.300 | 4.450 | 4.100 | 4.100 | 4.100 | 22,207 |
| 2024-06-12 | 4.450 | 4.475 | 4.325 | 4.420 | 4.420 | 8,590 |
| 2024-06-11 | 4.290 | 4.400 | 4.290 | 4.380 | 4.380 | 3,759 |
| 2024-06-10 | 4.400 | 4.500 | 4.250 | 4.455 | 4.455 | 14,793 |
| 2024-06-07 | 4.480 | 4.500 | 4.380 | 4.450 | 4.450 | 3,701 |
| 2024-06-06 | 4.460 | 4.550 | 4.400 | 4.495 | 4.495 | 2,099 |
| 2024-06-05 | 4.570 | 4.595 | 4.400 | 4.470 | 4.470 | 1,139 |
| 2024-06-04 | 4.490 | 4.570 | 4.490 | 4.570 | 4.570 | 213 |
| 2024-06-03 | 4.505 | 4.610 | 4.500 | 4.610 | 4.610 | 7,149 |
| 2024-05-31 | 4.450 | 4.550 | 4.450 | 4.520 | 4.520 | 6,650 |
| 2024-05-30 | 4.420 | 4.580 | 4.420 | 4.545 | 4.545 | 2,464 |
| 2024-05-29 | 4.440 | 4.480 | 4.420 | 4.420 | 4.420 | 1,759 |
| 2024-05-28 | 4.510 | 4.550 | 4.455 | 4.550 | 4.550 | 2,900 |
| 2024-05-27 | 4.500 | 4.750 | 4.455 | 4.630 | 4.630 | 16,410 |
| 2024-05-24 | 4.450 | 4.490 | 4.450 | 4.490 | 4.490 | 949 |
| 2024-05-23 | 4.500 | 4.500 | 4.420 | 4.490 | 4.490 | 2,497 |
| 2024-05-22 | 4.550 | 4.600 | 4.440 | 4.545 | 4.545 | 11,357 |
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.