Domiki Kritis S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	0.724	0.724	0.710	0.716	0.716	7,207
2022-02-22	0.710	0.720	0.690	0.710	0.710	2,250
2022-02-21	0.716	0.726	0.680	0.724	0.724	24,143
2022-02-18	0.720	0.730	0.704	0.716	0.716	16,146
2022-02-17	0.714	0.736	0.714	0.720	0.720	10,593
2022-02-16	0.738	0.738	0.706	0.728	0.728	6,055
2022-02-15	0.746	0.768	0.710	0.720	0.720	23,026
2022-02-14	0.708	0.728	0.700	0.716	0.716	8,950
2022-02-11	0.704	0.748	0.700	0.746	0.746	7,920
2022-02-10	0.714	0.738	0.714	0.730	0.730	721
2022-02-09	0.720	0.756	0.714	0.714	0.714	20,425
2022-02-08	0.748	0.750	0.720	0.738	0.738	1,600
2022-02-07	0.710	0.756	0.710	0.738	0.738	4,970
2022-02-04	0.720	0.732	0.702	0.718	0.718	2,604
2022-02-03	0.724	0.746	0.724	0.724	0.724	2,883
2022-02-02	0.756	0.758	0.728	0.740	0.740	3,200
2022-02-01	0.740	0.740	0.740	0.740	0.740	3,300
2022-01-31	0.750	0.752	0.740	0.742	0.742	2,594
2022-01-28	0.718	0.754	0.702	0.752	0.752	5,742
2022-01-27	0.702	0.768	0.702	0.760	0.760	2,843
2022-01-26	0.760	0.760	0.740	0.758	0.758	195
2022-01-25	0.732	0.748	0.728	0.748	0.748	6,450
2022-01-24	0.772	0.772	0.738	0.740	0.740	8,076
2022-01-21	0.762	0.774	0.756	0.774	0.774	4,650
2022-01-20	0.760	0.778	0.760	0.770	0.770	2,120
2022-01-19	0.770	0.782	0.758	0.760	0.760	1,476
2022-01-18	0.788	0.788	0.770	0.770	0.770	780
2022-01-17	0.780	0.800	0.780	0.780	0.780	6,500
2022-01-14	0.778	0.784	0.770	0.784	0.784	3,334
2022-01-13	0.810	0.810	0.780	0.784	0.784	25,067
2022-01-12	0.760	0.792	0.750	0.792	0.792	16,819
2022-01-11	0.730	0.774	0.730	0.770	0.770	14,368
2022-01-10	0.736	0.776	0.736	0.752	0.752	16,170
2022-01-07	0.726	0.756	0.720	0.736	0.736	19,387
2022-01-05	0.728	0.762	0.728	0.752	0.752	42,230
2022-01-04	0.714	0.724	0.700	0.724	0.724	12,296
2022-01-03	0.672	0.714	0.670	0.714	0.714	5,525
2021-12-29	0.680	0.700	0.680	0.700	0.700	1,947
2021-12-28	0.696	0.708	0.680	0.704	0.704	6,990
2021-12-23	0.680	0.696	0.680	0.696	0.696	2,900
2021-12-22	0.678	0.692	0.678	0.692	0.692	370
2021-12-21	0.678	0.690	0.670	0.690	0.690	5,050
2021-12-20	0.652	0.678	0.652	0.678	0.678	310
2021-12-17	0.692	0.694	0.692	0.692	0.692	2,605
2021-12-16	0.680	0.692	0.680	0.692	0.692	4,063
2021-12-15	0.686	0.686	0.676	0.686	0.686	3,201
2021-12-14	0.682	0.690	0.678	0.686	0.686	8,675
2021-12-13	0.694	0.710	0.694	0.694	0.694	1,575
2021-12-10	0.718	0.718	0.710	0.710	0.710	550
2021-12-09	0.710	0.718	0.710	0.718	0.718	200
2021-12-08	0.684	0.712	0.684	0.710	0.710	3,215
2021-12-07	0.690	0.704	0.690	0.704	0.704	9,971
2021-12-06	0.676	0.692	0.674	0.674	0.674	12,386
2021-12-03	0.702	0.710	0.684	0.684	0.684	18,975
2021-12-02	0.708	0.718	0.700	0.702	0.702	18,400
2021-12-01	0.704	0.718	0.702	0.718	0.718	15,455
2021-11-30	0.702	0.724	0.702	0.724	0.724	3,040
2021-11-29	0.724	0.730	0.704	0.724	0.724	14,191
2021-11-26	0.710	0.710	0.690	0.700	0.700	9,153
2021-11-25	0.710	0.738	0.710	0.738	0.738	2,335

← NewerPage 20 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.