Domiki Kritis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 4.630 | 4.640 | 4.450 | 4.510 | 4.510 | 11,803 |
| 2024-05-20 | 4.505 | 4.530 | 4.505 | 4.520 | 4.520 | 3,771 |
| 2024-05-17 | 4.520 | 4.700 | 4.520 | 4.560 | 4.560 | 12,116 |
| 2024-05-16 | 4.655 | 4.700 | 4.650 | 4.650 | 4.650 | 11,657 |
| 2024-05-15 | 4.700 | 4.700 | 4.600 | 4.650 | 4.650 | 1,660 |
| 2024-05-14 | 4.690 | 4.725 | 4.610 | 4.700 | 4.700 | 7,228 |
| 2024-05-13 | 4.635 | 4.740 | 4.600 | 4.600 | 4.600 | 8,685 |
| 2024-05-10 | 4.630 | 4.785 | 4.625 | 4.635 | 4.635 | 1,735 |
| 2024-05-09 | 4.800 | 4.800 | 4.690 | 4.740 | 4.740 | 1,047 |
| 2024-05-08 | 4.680 | 4.880 | 4.680 | 4.780 | 4.780 | 49,178 |
| 2024-05-02 | 4.650 | 4.700 | 4.650 | 4.680 | 4.680 | 4,565 |
| 2024-04-30 | 4.740 | 4.870 | 4.600 | 4.785 | 4.785 | 30,828 |
| 2024-04-29 | 4.660 | 4.695 | 4.580 | 4.630 | 4.630 | 3,072 |
| 2024-04-26 | 4.695 | 4.695 | 4.485 | 4.660 | 4.660 | 5,185 |
| 2024-04-25 | 4.570 | 4.620 | 4.500 | 4.595 | 4.595 | 11,655 |
| 2024-04-24 | 4.595 | 4.595 | 4.445 | 4.545 | 4.545 | 6,733 |
| 2024-04-23 | 4.665 | 4.665 | 4.480 | 4.480 | 4.480 | 9,820 |
| 2024-04-22 | 4.740 | 4.740 | 4.550 | 4.550 | 4.550 | 6,728 |
| 2024-04-19 | 4.595 | 4.640 | 4.560 | 4.640 | 4.640 | 4,945 |
| 2024-04-18 | 4.600 | 4.660 | 4.400 | 4.595 | 4.595 | 9,438 |
| 2024-04-17 | 4.650 | 4.650 | 4.400 | 4.600 | 4.600 | 20,195 |
| 2024-04-16 | 4.270 | 4.590 | 4.265 | 4.500 | 4.500 | 23,081 |
| 2024-04-15 | 4.200 | 4.570 | 4.200 | 4.500 | 4.500 | 41,697 |
| 2024-04-12 | 4.680 | 4.680 | 4.530 | 4.590 | 4.590 | 4,155 |
| 2024-04-11 | 4.600 | 4.700 | 4.540 | 4.580 | 4.580 | 3,274 |
| 2024-04-10 | 4.585 | 4.750 | 4.585 | 4.750 | 4.750 | 7,120 |
| 2024-04-09 | 4.600 | 4.750 | 4.600 | 4.750 | 4.750 | 39,838 |
| 2024-04-08 | 4.600 | 4.670 | 4.485 | 4.650 | 4.650 | 58,749 |
| 2024-04-05 | 4.355 | 4.500 | 4.355 | 4.500 | 4.500 | 2,491 |
| 2024-04-04 | 4.500 | 4.640 | 4.475 | 4.595 | 4.595 | 1,835 |
| 2024-04-03 | 4.430 | 4.650 | 4.405 | 4.570 | 4.570 | 7,624 |
| 2024-03-28 | 4.640 | 4.670 | 4.530 | 4.660 | 4.660 | 4,956 |
| 2024-03-27 | 4.540 | 4.700 | 4.500 | 4.660 | 4.660 | 19,885 |
| 2024-03-26 | 4.600 | 4.730 | 4.530 | 4.680 | 4.680 | 5,712 |
| 2024-03-22 | 4.460 | 4.670 | 4.460 | 4.660 | 4.660 | 176 |
| 2024-03-21 | 4.740 | 4.740 | 4.600 | 4.670 | 4.670 | 2,383 |
| 2024-03-20 | 4.500 | 4.680 | 4.420 | 4.680 | 4.680 | 15,042 |
| 2024-03-19 | 4.600 | 4.600 | 4.410 | 4.410 | 4.410 | 4,370 |
| 2024-03-15 | 4.540 | 4.680 | 4.500 | 4.650 | 4.650 | 16,800 |
| 2024-03-14 | 4.700 | 4.750 | 4.520 | 4.520 | 4.520 | 17,241 |
| 2024-03-13 | 4.600 | 4.780 | 4.580 | 4.700 | 4.700 | 11,621 |
| 2024-03-12 | 4.700 | 4.780 | 4.610 | 4.700 | 4.700 | 5,083 |
| 2024-03-11 | 4.700 | 4.810 | 4.620 | 4.700 | 4.700 | 41,479 |
| 2024-03-08 | 4.450 | 4.620 | 4.450 | 4.610 | 4.610 | 28,682 |
| 2024-03-07 | 4.500 | 4.500 | 4.490 | 4.490 | 4.490 | 11,412 |
| 2024-03-06 | 4.420 | 4.500 | 4.210 | 4.490 | 4.490 | 11,256 |
| 2024-03-05 | 4.500 | 4.500 | 4.350 | 4.420 | 4.420 | 4,592 |
| 2024-03-04 | 4.450 | 4.590 | 4.350 | 4.470 | 4.470 | 12,270 |
| 2024-03-01 | 4.580 | 4.580 | 4.460 | 4.460 | 4.460 | 19,793 |
| 2024-02-29 | 4.560 | 4.630 | 4.510 | 4.580 | 4.580 | 33,347 |
| 2024-02-28 | 4.530 | 4.550 | 4.350 | 4.500 | 4.500 | 23,198 |
| 2024-02-27 | 4.500 | 4.600 | 4.440 | 4.540 | 4.540 | 39,313 |
| 2024-02-26 | 4.300 | 4.540 | 4.300 | 4.540 | 4.540 | 46,675 |
| 2024-02-23 | 4.330 | 4.400 | 4.270 | 4.400 | 4.400 | 11,445 |
| 2024-02-22 | 4.400 | 4.400 | 4.240 | 4.330 | 4.330 | 8,718 |
| 2024-02-21 | 4.300 | 4.500 | 4.300 | 4.400 | 4.400 | 20,540 |
| 2024-02-20 | 4.300 | 4.380 | 4.180 | 4.300 | 4.300 | 6,270 |
| 2024-02-19 | 4.330 | 4.400 | 4.160 | 4.280 | 4.280 | 14,668 |
| 2024-02-16 | 4.330 | 4.330 | 4.150 | 4.330 | 4.330 | 19,244 |
| 2024-02-15 | 4.250 | 4.380 | 4.180 | 4.270 | 4.270 | 4,378 |
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.