Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.610	0.624	0.608	0.618	0.618	5,140
2022-08-25	0.646	0.646	0.614	0.628	0.628	9,467
2022-08-24	0.644	0.644	0.620	0.632	0.632	130
2022-08-23	0.630	0.646	0.630	0.632	0.632	1,390
2022-08-22	0.640	0.660	0.630	0.648	0.648	555
2022-08-19	0.644	0.644	0.642	0.642	0.642	320
2022-08-18	0.648	0.648	0.622	0.624	0.624	1,078
2022-08-16	0.668	0.668	0.638	0.638	0.638	490
2022-08-12	0.670	0.670	0.630	0.648	0.648	8,865
2022-08-11	0.642	0.660	0.642	0.650	0.650	20
2022-08-10	0.642	0.642	0.618	0.642	0.642	918
2022-08-09	0.640	0.640	0.640	0.640	0.640	300
2022-08-08	0.630	0.660	0.630	0.642	0.642	6,010
2022-08-05	0.680	0.682	0.630	0.630	0.630	1,620
2022-08-04	0.670	0.670	0.670	0.670	0.670	10
2022-08-03	0.660	0.662	0.650	0.652	0.652	3,425
2022-08-02	0.634	0.660	0.634	0.660	0.660	305
2022-08-01	0.660	0.668	0.624	0.666	0.666	944
2022-07-29	0.660	0.660	0.660	0.660	0.660	25
2022-07-28	0.628	0.652	0.628	0.652	0.652	9,330
2022-07-27	0.630	0.630	0.630	0.630	0.630	500
2022-07-25	0.610	0.630	0.610	0.630	0.630	1,392
2022-07-22	0.610	0.630	0.610	0.630	0.630	50
2022-07-21	0.610	0.634	0.610	0.634	0.634	1,005
2022-07-20	0.612	0.618	0.610	0.618	0.618	3,108
2022-07-19	0.602	0.610	0.602	0.610	0.610	6,891
2022-07-18	0.578	0.600	0.578	0.600	0.600	687
2022-07-15	0.590	0.598	0.576	0.598	0.598	1,475
2022-07-14	0.600	0.600	0.572	0.590	0.590	1,120
2022-07-13	0.584	0.584	0.558	0.568	0.568	1,023
2022-07-12	0.600	0.600	0.574	0.578	0.578	913
2022-07-11	0.586	0.602	0.586	0.600	0.600	1,165
2022-07-08	0.600	0.610	0.600	0.604	0.604	150
2022-07-07	0.586	0.616	0.586	0.586	0.586	920
2022-07-06	0.600	0.610	0.590	0.610	0.610	4,315
2022-07-05	0.624	0.624	0.590	0.590	0.590	8,180
2022-07-04	0.604	0.610	0.602	0.604	0.604	7,300
2022-07-01	0.588	0.620	0.588	0.618	0.618	21,376
2022-06-30	0.598	0.598	0.570	0.588	0.588	665
2022-06-29	0.530	0.568	0.530	0.568	0.568	6,501
2022-06-28	0.520	0.546	0.520	0.546	0.546	7,750
2022-06-27	0.556	0.556	0.512	0.530	0.530	6,861
2022-06-24	0.510	0.540	0.510	0.522	0.522	2,784
2022-06-23	0.506	0.530	0.502	0.530	0.530	65
2022-06-22	0.520	0.532	0.520	0.532	0.532	202
2022-06-21	0.542	0.542	0.520	0.530	0.530	7,690
2022-06-20	0.534	0.534	0.534	0.534	0.534	304
2022-06-17	0.546	0.546	0.502	0.520	0.520	7,387
2022-06-16	0.540	0.552	0.510	0.530	0.530	4,993
2022-06-15	0.580	0.580	0.558	0.560	0.560	3,750
2022-06-14	0.580	0.580	0.560	0.580	0.580	1,470
2022-06-10	0.590	0.628	0.588	0.620	0.620	125
2022-06-09	0.644	0.644	0.612	0.630	0.630	3,135
2022-06-08	0.642	0.642	0.624	0.640	0.640	1,180
2022-06-07	0.652	0.652	0.630	0.644	0.644	2,905
2022-06-06	0.630	0.652	0.620	0.652	0.652	8,619
2022-06-03	0.648	0.648	0.640	0.648	0.648	2,010
2022-06-02	0.648	0.648	0.620	0.648	0.648	833
2022-06-01	0.614	0.636	0.572	0.636	0.636	14,288
2022-05-31	0.600	0.600	0.600	0.600	0.600	1

← NewerPage 18 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.