Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.800	0.806	0.800	0.806	0.806	250
2023-02-22	0.806	0.806	0.784	0.786	0.786	13,180
2023-02-21	0.820	0.828	0.808	0.824	0.824	3,755
2023-02-20	0.826	0.832	0.812	0.832	0.832	1,820
2023-02-17	0.812	0.826	0.810	0.826	0.826	7,144
2023-02-16	0.826	0.834	0.826	0.834	0.834	2,061
2023-02-15	0.838	0.850	0.818	0.820	0.820	16,920
2023-02-14	0.810	0.834	0.810	0.834	0.834	12,656
2023-02-13	0.814	0.818	0.804	0.818	0.818	7,004
2023-02-10	0.812	0.814	0.782	0.814	0.814	6,402
2023-02-09	0.814	0.830	0.814	0.818	0.818	4,655
2023-02-08	0.798	0.822	0.798	0.814	0.814	25,743
2023-02-07	0.784	0.798	0.776	0.778	0.778	13,946
2023-02-06	0.774	0.784	0.762	0.784	0.784	11,535
2023-02-03	0.790	0.790	0.764	0.774	0.774	11,634
2023-02-02	0.792	0.792	0.770	0.792	0.792	15,707
2023-02-01	0.816	0.818	0.792	0.796	0.796	15,951
2023-01-31	0.812	0.826	0.794	0.808	0.808	18,190
2023-01-30	0.828	0.840	0.804	0.820	0.820	19,352
2023-01-27	0.790	0.830	0.790	0.828	0.828	38,127
2023-01-26	0.790	0.830	0.790	0.802	0.802	60,962
2023-01-25	0.808	0.820	0.790	0.790	0.790	4,400
2023-01-24	0.794	0.818	0.792	0.792	0.792	6,638
2023-01-23	0.800	0.820	0.800	0.820	0.820	8,742
2023-01-20	0.794	0.820	0.794	0.820	0.820	2,462
2023-01-19	0.816	0.830	0.800	0.816	0.816	5,400
2023-01-18	0.820	0.830	0.800	0.828	0.828	6,250
2023-01-17	0.798	0.826	0.798	0.826	0.826	19,151
2023-01-16	0.798	0.798	0.798	0.798	0.798	5
2023-01-13	0.778	0.790	0.770	0.784	0.784	5,572
2023-01-12	0.790	0.790	0.760	0.768	0.768	3,715
2023-01-11	0.780	0.780	0.740	0.774	0.774	13,204
2023-01-10	0.810	0.810	0.762	0.780	0.780	7,276
2023-01-09	0.792	0.816	0.792	0.816	0.816	1,456
2023-01-05	0.810	0.820	0.810	0.820	0.820	10,074
2023-01-04	0.776	0.814	0.776	0.814	0.814	1,510
2023-01-03	0.800	0.800	0.776	0.798	0.798	4,125
2023-01-02	0.810	0.826	0.786	0.800	0.800	2,106
2022-12-30	0.784	0.810	0.784	0.810	0.810	315
2022-12-29	0.780	0.816	0.760	0.812	0.812	755
2022-12-28	0.814	0.814	0.814	0.814	0.814	50
2022-12-27	0.790	0.806	0.790	0.806	0.806	4,110
2022-12-23	0.820	0.820	0.770	0.780	0.780	8,240
2022-12-22	0.798	0.810	0.790	0.798	0.798	6,905
2022-12-21	0.794	0.800	0.774	0.790	0.790	6,910
2022-12-20	0.758	0.774	0.750	0.774	0.774	11,728
2022-12-19	0.756	0.756	0.722	0.748	0.748	5,609
2022-12-16	0.766	0.766	0.726	0.748	0.748	16,112
2022-12-15	0.770	0.780	0.750	0.750	0.750	4,584
2022-12-14	0.754	0.776	0.730	0.760	0.760	25,670
2022-12-13	0.786	0.786	0.750	0.762	0.762	103,751
2022-12-12	0.812	0.816	0.786	0.816	0.816	2,014
2022-12-09	0.790	0.814	0.790	0.814	0.814	25
2022-12-08	0.800	0.820	0.800	0.816	0.816	2,016
2022-12-07	0.820	0.820	0.818	0.818	0.818	1,800
2022-12-06	0.824	0.824	0.754	0.816	0.816	20,965
2022-12-01	0.852	0.852	0.852	0.852	0.852	8,000
2022-11-30	0.838	0.854	0.818	0.854	0.854	45
2022-11-29	0.848	0.848	0.848	0.848	0.848	120
2022-11-28	0.824	0.850	0.818	0.848	0.848	5,729

← NewerPage 16 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.