Domiki Kritis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 4.400 | 4.400 | 4.200 | 4.250 | 4.250 | 54,737 |
| 2024-02-13 | 4.560 | 4.560 | 4.420 | 4.520 | 4.520 | 8,897 |
| 2024-02-12 | 4.500 | 4.700 | 4.430 | 4.560 | 4.560 | 122,855 |
| 2024-02-09 | 4.300 | 4.500 | 4.300 | 4.440 | 4.440 | 101,459 |
| 2024-02-08 | 4.060 | 4.300 | 4.000 | 4.300 | 4.300 | 48,243 |
| 2024-02-07 | 4.170 | 4.230 | 3.970 | 4.060 | 4.060 | 30,827 |
| 2024-02-06 | 4.010 | 4.150 | 4.000 | 4.050 | 4.050 | 21,264 |
| 2024-02-05 | 4.020 | 4.260 | 4.000 | 4.020 | 4.020 | 21,867 |
| 2024-02-02 | 4.140 | 4.170 | 3.980 | 4.070 | 4.070 | 16,455 |
| 2024-02-01 | 4.000 | 4.080 | 3.990 | 4.030 | 4.030 | 16,190 |
| 2024-01-31 | 3.840 | 4.170 | 3.840 | 4.000 | 4.000 | 105,702 |
| 2024-01-30 | 3.160 | 3.740 | 3.150 | 3.740 | 3.740 | 141,626 |
| 2024-01-29 | 3.170 | 3.260 | 3.070 | 3.200 | 3.200 | 18,688 |
| 2024-01-26 | 3.260 | 3.280 | 3.180 | 3.250 | 3.250 | 14,191 |
| 2024-01-25 | 3.380 | 3.380 | 3.190 | 3.300 | 3.300 | 4,321 |
| 2024-01-24 | 3.270 | 3.320 | 3.230 | 3.320 | 3.320 | 1,814 |
| 2024-01-23 | 3.220 | 3.350 | 3.220 | 3.320 | 3.320 | 5,973 |
| 2024-01-22 | 3.300 | 3.350 | 3.230 | 3.300 | 3.300 | 7,074 |
| 2024-01-19 | 3.250 | 3.330 | 3.240 | 3.300 | 3.300 | 5,666 |
| 2024-01-18 | 3.290 | 3.300 | 3.170 | 3.300 | 3.300 | 13,342 |
| 2024-01-17 | 3.230 | 3.270 | 3.160 | 3.220 | 3.220 | 4,703 |
| 2024-01-16 | 3.210 | 3.250 | 3.150 | 3.230 | 3.230 | 14,048 |
| 2024-01-15 | 3.220 | 3.280 | 3.200 | 3.240 | 3.240 | 3,495 |
| 2024-01-12 | 3.370 | 3.370 | 3.260 | 3.280 | 3.280 | 1,208 |
| 2024-01-11 | 3.230 | 3.360 | 3.220 | 3.340 | 3.340 | 26,887 |
| 2024-01-10 | 3.300 | 3.340 | 3.220 | 3.290 | 3.290 | 27,609 |
| 2024-01-09 | 3.240 | 3.390 | 3.200 | 3.350 | 3.350 | 16,419 |
| 2024-01-08 | 3.280 | 3.300 | 3.200 | 3.260 | 3.260 | 6,765 |
| 2024-01-05 | 3.250 | 3.350 | 3.250 | 3.350 | 3.350 | 7,254 |
| 2024-01-04 | 3.420 | 3.420 | 3.320 | 3.320 | 3.320 | 8,622 |
| 2024-01-03 | 3.390 | 3.400 | 3.280 | 3.400 | 3.400 | 7,393 |
| 2024-01-02 | 3.310 | 3.370 | 3.300 | 3.370 | 3.370 | 4,072 |
| 2023-12-29 | 3.320 | 3.380 | 3.210 | 3.260 | 3.260 | 9,472 |
| 2023-12-28 | 3.380 | 3.400 | 3.200 | 3.320 | 3.320 | 9,152 |
| 2023-12-27 | 3.440 | 3.480 | 3.320 | 3.320 | 3.320 | 14,139 |
| 2023-12-22 | 3.370 | 3.440 | 3.270 | 3.420 | 3.420 | 14,167 |
| 2023-12-21 | 3.490 | 3.600 | 3.450 | 3.450 | 3.450 | 25,943 |
| 2023-12-20 | 3.500 | 3.540 | 3.470 | 3.490 | 3.490 | 14,747 |
| 2023-12-19 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 14,687 |
| 2023-12-18 | 3.450 | 3.500 | 3.370 | 3.430 | 3.430 | 24,990 |
| 2023-12-15 | 3.550 | 3.570 | 3.420 | 3.550 | 3.550 | 5,753 |
| 2023-12-14 | 3.420 | 3.560 | 3.380 | 3.550 | 3.550 | 25,512 |
| 2023-12-13 | 3.450 | 3.450 | 3.360 | 3.440 | 3.440 | 4,720 |
| 2023-12-12 | 3.440 | 3.490 | 3.400 | 3.440 | 3.440 | 6,350 |
| 2023-12-11 | 3.470 | 3.470 | 3.430 | 3.430 | 3.430 | 8,067 |
| 2023-12-08 | 3.500 | 3.600 | 3.450 | 3.540 | 3.540 | 6,722 |
| 2023-12-07 | 3.590 | 3.600 | 3.550 | 3.590 | 3.590 | 853 |
| 2023-12-06 | 3.560 | 3.560 | 3.410 | 3.540 | 3.540 | 45,263 |
| 2023-12-05 | 3.540 | 3.560 | 3.470 | 3.550 | 3.550 | 5,926 |
| 2023-12-04 | 3.550 | 3.560 | 3.480 | 3.540 | 3.540 | 18,563 |
| 2023-12-01 | 3.520 | 3.550 | 3.460 | 3.550 | 3.550 | 8,297 |
| 2023-11-30 | 3.500 | 3.540 | 3.410 | 3.520 | 3.520 | 30,639 |
| 2023-11-29 | 3.520 | 3.530 | 3.410 | 3.470 | 3.470 | 5,103 |
| 2023-11-28 | 3.480 | 3.540 | 3.400 | 3.500 | 3.500 | 11,533 |
| 2023-11-27 | 3.360 | 3.530 | 3.330 | 3.480 | 3.480 | 51,274 |
| 2023-11-24 | 3.350 | 3.350 | 3.200 | 3.330 | 3.330 | 34,249 |
| 2023-11-23 | 3.360 | 3.360 | 3.260 | 3.300 | 3.300 | 3,383 |
| 2023-11-22 | 3.330 | 3.360 | 3.260 | 3.350 | 3.350 | 8,958 |
| 2023-11-21 | 3.410 | 3.410 | 3.270 | 3.340 | 3.340 | 9,524 |
| 2023-11-20 | 3.340 | 3.430 | 3.300 | 3.320 | 3.320 | 9,201 |
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.