Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.618	0.618	0.618	0.618	0.618	20
2022-05-27	0.608	0.610	0.608	0.608	0.608	5
2022-05-26	0.582	0.608	0.580	0.608	0.608	4,150
2022-05-25	0.624	0.624	0.624	0.624	0.624	50
2022-05-24	0.600	0.600	0.588	0.594	0.594	2,005
2022-05-23	0.600	0.600	0.560	0.590	0.590	460
2022-05-20	0.556	0.598	0.556	0.582	0.582	82
2022-05-18	0.596	0.596	0.574	0.596	0.596	9,977
2022-05-17	0.550	0.580	0.550	0.570	0.570	4,905
2022-05-16	0.560	0.562	0.560	0.562	0.562	2,690
2022-05-13	0.534	0.560	0.534	0.560	0.560	2,916
2022-05-12	0.560	0.560	0.560	0.560	0.560	1,857
2022-05-11	0.580	0.580	0.550	0.560	0.560	3,197
2022-05-10	0.618	0.618	0.560	0.570	0.570	990
2022-05-09	0.562	0.590	0.560	0.590	0.590	3,760
2022-05-06	0.530	0.590	0.530	0.590	0.590	22,436
2022-05-05	0.626	0.644	0.592	0.596	0.596	8,200
2022-05-04	0.606	0.626	0.606	0.626	0.626	560
2022-05-03	0.622	0.638	0.600	0.626	0.626	8,965
2022-04-29	0.664	0.664	0.664	0.664	0.664	1
2022-04-28	0.642	0.650	0.642	0.642	0.642	280
2022-04-27	0.618	0.642	0.618	0.642	0.642	55
2022-04-26	0.658	0.658	0.640	0.648	0.648	1,785
2022-04-21	0.678	0.678	0.652	0.672	0.672	1,502
2022-04-20	0.676	0.676	0.648	0.666	0.666	2,755
2022-04-19	0.636	0.650	0.630	0.646	0.646	11,670
2022-04-14	0.626	0.630	0.608	0.624	0.624	11,289
2022-04-13	0.594	0.626	0.594	0.616	0.616	2,780
2022-04-12	0.604	0.616	0.598	0.606	0.606	1,571
2022-04-11	0.600	0.622	0.600	0.622	0.622	7,245
2022-04-08	0.638	0.638	0.608	0.626	0.626	2,121
2022-04-07	0.644	0.644	0.604	0.620	0.620	5,566
2022-04-06	0.630	0.632	0.612	0.628	0.628	1,655
2022-04-05	0.606	0.638	0.606	0.638	0.638	6,220
2022-04-04	0.586	0.620	0.586	0.618	0.618	2,866
2022-04-01	0.578	0.620	0.578	0.620	0.620	5,487
2022-03-31	0.640	0.640	0.604	0.606	0.606	771
2022-03-30	0.592	0.628	0.592	0.628	0.628	2,483
2022-03-29	0.590	0.620	0.590	0.618	0.618	3,791
2022-03-28	0.600	0.606	0.590	0.590	0.590	3,601
2022-03-24	0.578	0.600	0.576	0.580	0.580	3,084
2022-03-23	0.596	0.616	0.588	0.600	0.600	3,810
2022-03-22	0.596	0.620	0.596	0.600	0.600	1,634
2022-03-21	0.572	0.628	0.572	0.616	0.616	4,863
2022-03-18	0.594	0.628	0.580	0.628	0.628	10,606
2022-03-17	0.580	0.596	0.570	0.580	0.580	2,723
2022-03-16	0.546	0.588	0.546	0.582	0.582	8,940
2022-03-15	0.524	0.568	0.524	0.560	0.560	21,098
2022-03-14	0.554	0.578	0.554	0.570	0.570	3,094
2022-03-11	0.502	0.570	0.502	0.552	0.552	13,105
2022-03-10	0.586	0.586	0.544	0.544	0.544	5,866
2022-03-09	0.570	0.580	0.560	0.560	0.560	13,151
2022-03-08	0.560	0.574	0.544	0.556	0.556	16,209
2022-03-04	0.600	0.620	0.600	0.600	0.600	11,632
2022-03-03	0.620	0.626	0.600	0.624	0.624	6,350
2022-03-02	0.612	0.624	0.584	0.602	0.602	31,816
2022-03-01	0.672	0.672	0.630	0.630	0.630	5,028
2022-02-28	0.632	0.660	0.630	0.650	0.650	5,965
2022-02-25	0.660	0.690	0.646	0.688	0.688	21,549
2022-02-24	0.650	0.700	0.640	0.656	0.656	14,508

← NewerPage 19 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.