Domiki Kritis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-17 | 3.370 | 3.420 | 3.360 | 3.380 | 3.380 | 4,401 |
| 2023-11-16 | 3.350 | 3.450 | 3.320 | 3.450 | 3.450 | 13,647 |
| 2023-11-15 | 3.380 | 3.440 | 3.340 | 3.390 | 3.390 | 5,090 |
| 2023-11-14 | 3.450 | 3.490 | 3.350 | 3.450 | 3.450 | 8,349 |
| 2023-11-13 | 3.380 | 3.490 | 3.380 | 3.460 | 3.460 | 5,858 |
| 2023-11-10 | 3.470 | 3.480 | 3.460 | 3.480 | 3.480 | 2,271 |
| 2023-11-09 | 3.480 | 3.520 | 3.430 | 3.480 | 3.480 | 17,784 |
| 2023-11-08 | 3.500 | 3.550 | 3.420 | 3.490 | 3.490 | 26,052 |
| 2023-11-07 | 3.480 | 3.500 | 3.410 | 3.490 | 3.490 | 16,056 |
| 2023-11-06 | 3.500 | 3.500 | 3.390 | 3.470 | 3.470 | 9,394 |
| 2023-11-03 | 3.500 | 3.520 | 3.400 | 3.450 | 3.450 | 15,340 |
| 2023-11-02 | 3.550 | 3.600 | 3.470 | 3.490 | 3.490 | 63,625 |
| 2023-11-01 | 3.240 | 3.520 | 3.190 | 3.500 | 3.500 | 121,726 |
| 2023-10-31 | 3.060 | 3.230 | 3.060 | 3.200 | 3.200 | 29,755 |
| 2023-10-30 | 3.100 | 3.120 | 3.010 | 3.090 | 3.090 | 10,683 |
| 2023-10-27 | 3.040 | 3.150 | 2.960 | 3.010 | 3.010 | 14,446 |
| 2023-10-26 | 2.930 | 3.050 | 2.920 | 3.040 | 3.040 | 8,282 |
| 2023-10-25 | 3.030 | 3.100 | 3.000 | 3.000 | 3.000 | 19,137 |
| 2023-10-24 | 3.250 | 3.250 | 3.040 | 3.090 | 3.090 | 5,289 |
| 2023-10-23 | 3.150 | 3.210 | 3.100 | 3.150 | 3.150 | 4,676 |
| 2023-10-20 | 3.050 | 3.180 | 3.030 | 3.180 | 3.180 | 26,022 |
| 2023-10-19 | 3.130 | 3.200 | 3.110 | 3.160 | 3.160 | 3,759 |
| 2023-10-18 | 3.260 | 3.260 | 3.140 | 3.190 | 3.190 | 9,692 |
| 2023-10-17 | 3.250 | 3.300 | 3.150 | 3.200 | 3.200 | 15,821 |
| 2023-10-16 | 3.220 | 3.270 | 3.200 | 3.210 | 3.210 | 6,418 |
| 2023-10-13 | 3.250 | 3.250 | 3.090 | 3.220 | 3.220 | 6,406 |
| 2023-10-12 | 3.300 | 3.300 | 3.130 | 3.230 | 3.230 | 27,046 |
| 2023-10-11 | 3.270 | 3.320 | 3.180 | 3.290 | 3.290 | 30,710 |
| 2023-10-10 | 3.280 | 3.300 | 3.210 | 3.280 | 3.280 | 41,779 |
| 2023-10-09 | 2.990 | 3.180 | 2.980 | 3.180 | 3.180 | 59,710 |
| 2023-10-06 | 3.160 | 3.180 | 2.850 | 3.070 | 3.070 | 9,368 |
| 2023-10-05 | 3.190 | 3.250 | 3.070 | 3.070 | 3.070 | 9,038 |
| 2023-10-04 | 3.100 | 3.300 | 3.000 | 3.300 | 3.300 | 31,361 |
| 2023-10-03 | 3.280 | 3.310 | 3.060 | 3.190 | 3.190 | 21,767 |
| 2023-10-02 | 3.300 | 3.320 | 3.190 | 3.280 | 3.280 | 14,290 |
| 2023-09-29 | 3.150 | 3.280 | 3.150 | 3.280 | 3.280 | 12,025 |
| 2023-09-28 | 3.370 | 3.370 | 3.150 | 3.230 | 3.230 | 5,174 |
| 2023-09-27 | 3.300 | 3.350 | 3.200 | 3.300 | 3.300 | 2,881 |
| 2023-09-26 | 3.210 | 3.420 | 3.210 | 3.350 | 3.350 | 7,497 |
| 2023-09-25 | 3.450 | 3.450 | 3.300 | 3.370 | 3.370 | 23,639 |
| 2023-09-22 | 3.320 | 3.450 | 3.320 | 3.370 | 3.370 | 17,813 |
| 2023-09-21 | 3.170 | 3.340 | 3.090 | 3.340 | 3.340 | 22,922 |
| 2023-09-20 | 3.400 | 3.500 | 3.180 | 3.250 | 3.250 | 13,013 |
| 2023-09-19 | 3.480 | 3.480 | 3.290 | 3.420 | 3.420 | 25,768 |
| 2023-09-18 | 3.280 | 3.500 | 3.280 | 3.450 | 3.450 | 76,810 |
| 2023-09-15 | 3.000 | 3.280 | 2.950 | 3.270 | 3.270 | 43,067 |
| 2023-09-14 | 3.010 | 3.010 | 2.910 | 2.980 | 2.980 | 10,275 |
| 2023-09-13 | 3.050 | 3.050 | 2.900 | 2.960 | 2.960 | 19,577 |
| 2023-09-12 | 2.940 | 3.100 | 2.940 | 3.020 | 3.020 | 43,881 |
| 2023-09-11 | 3.040 | 3.040 | 2.870 | 2.940 | 2.940 | 9,299 |
| 2023-09-08 | 3.000 | 3.100 | 2.880 | 3.000 | 3.000 | 44,394 |
| 2023-09-07 | 3.170 | 3.170 | 2.900 | 3.020 | 3.020 | 46,139 |
| 2023-09-06 | 3.290 | 3.300 | 3.100 | 3.180 | 3.180 | 19,517 |
| 2023-09-05 | 3.240 | 3.240 | 3.140 | 3.190 | 3.190 | 10,111 |
| 2023-09-04 | 3.240 | 3.240 | 3.110 | 3.200 | 3.200 | 33,287 |
| 2023-09-01 | 3.250 | 3.300 | 3.120 | 3.220 | 3.220 | 39,183 |
| 2023-08-31 | 3.200 | 3.220 | 3.130 | 3.150 | 3.150 | 17,628 |
| 2023-08-30 | 3.290 | 3.290 | 3.130 | 3.200 | 3.200 | 27,343 |
| 2023-08-29 | 3.200 | 3.250 | 3.150 | 3.190 | 3.190 | 57,954 |
| 2023-08-28 | 3.300 | 3.380 | 3.200 | 3.200 | 3.200 | 37,605 |
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.