Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	3.370	3.400	3.260	3.260	3.260	27,766
2023-08-24	3.350	3.430	3.340	3.340	3.340	39,289
2023-08-23	3.260	3.370	3.190	3.350	3.350	34,841
2023-08-22	3.270	3.350	3.130	3.260	3.260	115,787
2023-08-21	3.380	3.380	3.260	3.270	3.270	41,260
2023-08-18	3.390	3.520	3.160	3.280	3.280	134,318
2023-08-17	2.940	3.410	2.940	3.390	3.390	210,077
2023-08-16	2.840	3.040	2.810	2.950	2.950	111,017
2023-08-14	2.850	2.850	2.700	2.840	2.840	36,614
2023-08-11	2.740	2.820	2.680	2.790	2.790	82,459
2023-08-10	2.840	2.870	2.750	2.750	2.750	83,570
2023-08-09	2.640	2.840	2.580	2.800	2.800	126,943
2023-08-08	2.870	2.870	2.600	2.640	2.640	98,427
2023-08-07	2.920	2.940	2.800	2.840	2.840	50,429
2023-08-04	2.980	2.980	2.810	2.810	2.810	62,692
2023-08-03	2.830	3.040	2.810	2.850	2.850	154,976
2023-08-02	2.840	3.070	2.600	2.900	2.900	218,611
2023-08-01	2.850	2.900	2.550	2.840	2.840	230,771
2023-07-31	2.570	2.880	2.530	2.840	2.840	255,368
2023-07-28	2.130	2.490	2.120	2.490	2.490	206,212
2023-07-27	2.100	2.220	2.020	2.140	2.140	247,483
2023-07-26	2.120	2.180	1.955	2.000	2.000	177,777
2023-07-25	1.700	2.090	1.700	2.090	2.090	293,515
2023-07-24	1.720	1.780	1.665	1.700	1.700	113,102
2023-07-21	1.780	1.855	1.700	1.730	1.730	96,111
2023-07-20	1.845	1.950	1.760	1.840	1.840	169,718
2023-07-19	2.000	2.100	1.830	1.845	1.845	407,108
2023-07-18	1.685	1.915	1.685	1.900	1.900	390,007
2023-07-17	1.565	1.660	1.555	1.640	1.640	235,193
2023-07-14	1.365	1.500	1.360	1.500	1.500	437,375
2023-07-13	1.260	1.350	1.210	1.350	1.350	145,546
2023-07-12	1.165	1.195	1.160	1.185	1.185	36,821
2023-07-11	1.200	1.210	1.145	1.160	1.160	46,654
2023-07-10	1.180	1.220	1.170	1.180	1.180	68,805
2023-07-07	1.275	1.275	1.200	1.200	1.200	43,714
2023-07-06	1.215	1.285	1.170	1.255	1.255	168,168
2023-07-05	1.070	1.220	1.050	1.200	1.200	239,068
2023-07-04	0.934	1.060	0.934	1.050	1.050	112,610
2023-07-03	0.950	0.950	0.930	0.934	0.934	17,720
2023-06-30	0.956	0.958	0.930	0.950	0.950	18,002
2023-06-29	0.980	0.980	0.922	0.944	0.944	46,390
2023-06-28	1.000	1.000	0.950	0.980	0.980	39,711
2023-06-27	1.005	1.015	0.972	0.992	0.992	43,835
2023-06-26	0.998	1.010	0.966	0.992	0.992	94,873
2023-06-23	0.938	0.976	0.930	0.972	0.972	58,133
2023-06-22	0.930	0.930	0.912	0.928	0.928	19,610
2023-06-21	0.930	0.960	0.930	0.936	0.936	7,752
2023-06-20	0.924	0.960	0.924	0.958	0.958	15,774
2023-06-19	0.896	0.980	0.872	0.966	0.966	50,505
2023-06-16	0.894	0.920	0.892	0.896	0.896	25,050
2023-06-15	0.964	0.964	0.904	0.910	0.910	40,529
2023-06-14	0.930	0.976	0.920	0.942	0.942	105,373
2023-06-13	0.840	0.930	0.840	0.930	0.930	101,801
2023-06-12	0.810	0.858	0.804	0.840	0.840	144,561
2023-06-09	0.810	0.810	0.802	0.802	0.802	9,079
2023-06-08	0.800	0.810	0.782	0.808	0.808	12,341
2023-06-07	0.800	0.808	0.790	0.804	0.804	16,400
2023-06-06	0.788	0.800	0.784	0.786	0.786	10,050
2023-06-02	0.784	0.788	0.768	0.784	0.784	4,925
2023-06-01	0.766	0.768	0.764	0.764	0.764	2,980

← NewerPage 14 of 21 · 1,227 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.