Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.824	0.850	0.818	0.848	0.848	5,729
2022-11-25	0.828	0.848	0.824	0.840	0.840	18,675
2022-11-24	0.840	0.850	0.840	0.850	0.850	4,590
2022-11-23	0.856	0.856	0.832	0.854	0.854	5,576
2022-11-22	0.840	0.862	0.830	0.862	0.862	9,660
2022-11-21	0.850	0.850	0.840	0.840	0.840	16,630
2022-11-18	0.900	0.900	0.854	0.866	0.866	8,655
2022-11-17	0.846	0.890	0.846	0.870	0.870	21,000
2022-11-16	0.862	0.880	0.850	0.864	0.864	13,638
2022-11-15	0.844	0.900	0.844	0.900	0.900	13,142
2022-11-14	0.890	0.890	0.870	0.880	0.880	12,076
2022-11-10	0.852	0.890	0.850	0.890	0.890	3,505
2022-11-09	0.894	0.894	0.876	0.880	0.880	7,400
2022-11-08	0.878	0.886	0.878	0.884	0.884	7,667
2022-11-07	0.862	0.898	0.856	0.856	0.856	20,362
2022-11-04	0.832	0.916	0.832	0.908	0.908	746
2022-11-03	0.892	0.910	0.892	0.910	0.910	5,215
2022-11-01	0.882	0.928	0.880	0.928	0.928	5,220
2022-10-31	0.862	0.918	0.862	0.910	0.910	16,640
2022-10-27	0.900	0.920	0.900	0.910	0.910	3,764
2022-10-26	0.900	0.920	0.900	0.918	0.918	3,450
2022-10-25	0.900	0.920	0.900	0.908	0.908	4,765
2022-10-24	0.910	0.920	0.910	0.920	0.920	3,150
2022-10-21	0.910	0.936	0.900	0.930	0.930	35,045
2022-10-20	0.930	0.944	0.910	0.910	0.910	10,835
2022-10-19	0.894	0.934	0.888	0.924	0.924	83,968
2022-10-18	0.856	0.898	0.856	0.894	0.894	53,831
2022-10-17	0.830	0.860	0.814	0.858	0.858	57,350
2022-10-14	0.802	0.850	0.802	0.820	0.820	19,384
2022-10-13	0.826	0.826	0.784	0.822	0.822	36,913
2022-10-12	0.738	0.830	0.720	0.830	0.830	27,331
2022-10-11	0.790	0.790	0.734	0.750	0.750	1,571
2022-10-10	0.744	0.790	0.744	0.790	0.790	1,101
2022-10-07	0.746	0.796	0.746	0.796	0.796	3,355
2022-10-06	0.780	0.800	0.740	0.800	0.800	5,805
2022-10-05	0.810	0.810	0.798	0.798	0.798	5,080
2022-10-04	0.826	0.830	0.782	0.816	0.816	33,938
2022-10-03	0.840	0.840	0.806	0.820	0.820	73,500
2022-09-30	0.788	0.820	0.786	0.806	0.806	149,165
2022-09-29	0.770	0.770	0.720	0.734	0.734	120,746
2022-09-28	0.660	0.664	0.640	0.662	0.662	6,729
2022-09-27	0.650	0.670	0.650	0.650	0.650	12,020
2022-09-26	0.660	0.660	0.580	0.650	0.650	3,110
2022-09-23	0.660	0.660	0.660	0.660	0.660	2,000
2022-09-22	0.668	0.668	0.650	0.660	0.660	1,235
2022-09-21	0.650	0.670	0.650	0.670	0.670	9,148
2022-09-20	0.640	0.680	0.640	0.660	0.660	29,058
2022-09-19	0.648	0.652	0.638	0.640	0.640	14,385
2022-09-16	0.640	0.640	0.620	0.638	0.638	7,464
2022-09-15	0.640	0.640	0.640	0.640	0.640	4,100
2022-09-13	0.638	0.644	0.604	0.640	0.640	65
2022-09-12	0.610	0.630	0.610	0.630	0.630	2,601
2022-09-09	0.582	0.620	0.582	0.610	0.610	13,704
2022-09-08	0.624	0.624	0.600	0.622	0.622	4,761
2022-09-07	0.618	0.618	0.554	0.610	0.610	4,816
2022-09-06	0.610	0.618	0.590	0.600	0.600	4,210
2022-09-05	0.628	0.630	0.582	0.600	0.600	5,755
2022-09-02	0.638	0.638	0.630	0.630	0.630	501
2022-08-31	0.618	0.624	0.604	0.624	0.624	8,301
2022-08-30	0.602	0.624	0.602	0.604	0.604	3,155

← NewerPage 17 of 21 · 1,228 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.