Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.800	0.800	0.784	0.794	0.794	4,300
2023-05-30	0.800	0.802	0.790	0.800	0.800	32,829
2023-05-29	0.800	0.804	0.772	0.804	0.804	20,290
2023-05-26	0.796	0.798	0.770	0.790	0.790	7,700
2023-05-25	0.752	0.798	0.752	0.790	0.790	19,620
2023-05-24	0.740	0.748	0.718	0.748	0.748	17,133
2023-05-23	0.752	0.768	0.750	0.760	0.760	8,245
2023-05-22	0.768	0.770	0.738	0.768	0.768	20,865
2023-05-19	0.740	0.744	0.740	0.744	0.744	2,245
2023-05-18	0.746	0.746	0.746	0.746	0.746	200
2023-05-17	0.760	0.760	0.724	0.740	0.740	7,385
2023-05-16	0.762	0.762	0.740	0.740	0.740	550
2023-05-15	0.756	0.766	0.750	0.754	0.754	5,362
2023-05-11	0.758	0.790	0.758	0.784	0.784	201
2023-05-10	0.754	0.784	0.754	0.784	0.784	12,020
2023-05-08	0.780	0.780	0.770	0.780	0.780	4,700
2023-05-05	0.768	0.778	0.758	0.768	0.768	4,890
2023-05-04	0.756	0.756	0.756	0.756	0.756	350
2023-05-03	0.732	0.758	0.732	0.756	0.756	4,767
2023-05-02	0.748	0.750	0.748	0.750	0.750	11,000
2023-04-28	0.746	0.758	0.720	0.736	0.736	21,755
2023-04-27	0.730	0.746	0.722	0.724	0.724	5,479
2023-04-26	0.740	0.740	0.730	0.740	0.740	10,930
2023-04-25	0.750	0.750	0.740	0.746	0.746	400
2023-04-24	0.740	0.746	0.732	0.746	0.746	8,150
2023-04-21	0.742	0.770	0.742	0.750	0.750	4,815
2023-04-20	0.760	0.772	0.740	0.768	0.768	3,560
2023-04-19	0.766	0.772	0.756	0.758	0.758	4,751
2023-04-18	0.770	0.780	0.750	0.768	0.768	16,100
2023-04-13	0.784	0.784	0.770	0.780	0.780	6,060
2023-04-12	0.772	0.794	0.760	0.780	0.780	21,030
2023-04-11	0.788	0.788	0.760	0.762	0.762	9,750
2023-04-06	0.780	0.780	0.770	0.772	0.772	9,155
2023-04-05	0.770	0.772	0.770	0.772	0.772	1,200
2023-04-04	0.790	0.802	0.760	0.760	0.760	27,989
2023-04-03	0.780	0.788	0.780	0.784	0.784	3,000
2023-03-31	0.796	0.796	0.770	0.788	0.788	90
2023-03-30	0.726	0.780	0.726	0.778	0.778	4,734
2023-03-29	0.720	0.750	0.720	0.750	0.750	1,635
2023-03-28	0.790	0.790	0.710	0.756	0.756	4,474
2023-03-27	0.740	0.780	0.732	0.778	0.778	2,075
2023-03-24	0.780	0.780	0.760	0.770	0.770	1,700
2023-03-23	0.750	0.762	0.750	0.760	0.760	8,900
2023-03-22	0.782	0.782	0.750	0.750	0.750	4,520
2023-03-21	0.782	0.790	0.770	0.782	0.782	8,910
2023-03-20	0.786	0.786	0.720	0.758	0.758	19,517
2023-03-17	0.790	0.790	0.748	0.748	0.748	10,211
2023-03-16	0.792	0.792	0.750	0.760	0.760	10,720
2023-03-15	0.810	0.810	0.740	0.756	0.756	4,050
2023-03-14	0.760	0.790	0.760	0.790	0.790	21,264
2023-03-13	0.794	0.800	0.758	0.758	0.758	7,955
2023-03-10	0.792	0.794	0.792	0.794	0.794	105
2023-03-09	0.796	0.796	0.766	0.794	0.794	844
2023-03-08	0.810	0.810	0.800	0.800	0.800	3,367
2023-03-07	0.798	0.798	0.798	0.798	0.798	35
2023-03-03	0.796	0.796	0.796	0.796	0.796	54
2023-03-02	0.790	0.800	0.784	0.796	0.796	19,100
2023-03-01	0.790	0.804	0.788	0.796	0.796	5,595
2023-02-28	0.780	0.800	0.766	0.790	0.790	21,000
2023-02-24	0.806	0.808	0.766	0.788	0.788	4,219

← NewerPage 15 of 21 · 1,224 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.