Domiki Kritis S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 2.515 | 2.585 | 2.445 | 2.525 | 2.525 | 23,181 |
| 2024-11-07 | 2.560 | 2.595 | 2.430 | 2.585 | 2.585 | 17,983 |
| 2024-11-06 | 2.595 | 2.640 | 2.490 | 2.585 | 2.585 | 25,216 |
| 2024-11-05 | 2.650 | 2.650 | 2.505 | 2.585 | 2.585 | 3,422 |
| 2024-11-04 | 2.690 | 2.690 | 2.560 | 2.620 | 2.620 | 1,435 |
| 2024-11-01 | 2.635 | 2.670 | 2.615 | 2.660 | 2.660 | 6,441 |
| 2024-10-31 | 2.560 | 2.640 | 2.490 | 2.630 | 2.630 | 22,573 |
| 2024-10-30 | 2.670 | 2.680 | 2.480 | 2.525 | 2.525 | 8,008 |
| 2024-10-29 | 2.695 | 2.700 | 2.630 | 2.660 | 2.660 | 1,929 |
| 2024-10-25 | 2.570 | 2.700 | 2.570 | 2.660 | 2.660 | 9,638 |
| 2024-10-24 | 2.700 | 2.700 | 2.560 | 2.590 | 2.590 | 3,047 |
| 2024-10-23 | 2.705 | 2.735 | 2.680 | 2.710 | 2.710 | 1,094 |
| 2024-10-22 | 2.830 | 2.830 | 2.710 | 2.730 | 2.730 | 3,800 |
| 2024-10-21 | 2.840 | 2.845 | 2.760 | 2.815 | 2.815 | 2,872 |
| 2024-10-18 | 2.800 | 2.835 | 2.750 | 2.795 | 2.795 | 3,284 |
| 2024-10-17 | 2.845 | 2.850 | 2.770 | 2.770 | 2.770 | 3,886 |
| 2024-10-16 | 2.845 | 2.860 | 2.755 | 2.820 | 2.820 | 10,714 |
| 2024-10-15 | 2.880 | 2.925 | 2.820 | 2.870 | 2.870 | 8,166 |
| 2024-10-14 | 2.730 | 2.935 | 2.680 | 2.880 | 2.880 | 23,778 |
| 2024-10-11 | 2.835 | 2.850 | 2.700 | 2.730 | 2.730 | 48,233 |
| 2024-10-10 | 2.980 | 3.050 | 2.770 | 2.855 | 2.855 | 15,728 |
| 2024-10-09 | 3.070 | 3.100 | 2.970 | 2.980 | 2.980 | 4,034 |
| 2024-10-08 | 3.110 | 3.145 | 3.050 | 3.050 | 3.050 | 20,168 |
| 2024-10-07 | 3.230 | 3.245 | 3.100 | 3.100 | 3.100 | 10,231 |
| 2024-10-04 | 3.250 | 3.270 | 3.100 | 3.220 | 3.220 | 8,265 |
| 2024-10-03 | 3.340 | 3.340 | 3.185 | 3.200 | 3.200 | 5,008 |
| 2024-10-02 | 3.250 | 3.330 | 3.185 | 3.260 | 3.260 | 6,064 |
| 2024-10-01 | 3.270 | 3.295 | 3.220 | 3.265 | 3.265 | 2,627 |
| 2024-09-30 | 3.195 | 3.285 | 3.165 | 3.270 | 3.270 | 17,827 |
| 2024-09-27 | 3.160 | 3.230 | 3.120 | 3.195 | 3.195 | 17,998 |
| 2024-09-26 | 3.170 | 3.215 | 3.150 | 3.185 | 3.185 | 1,189 |
| 2024-09-25 | 3.100 | 3.170 | 3.100 | 3.170 | 3.170 | 3,884 |
| 2024-09-24 | 3.240 | 3.240 | 3.160 | 3.170 | 3.170 | 4,140 |
| 2024-09-23 | 3.270 | 3.290 | 3.190 | 3.190 | 3.190 | 517 |
| 2024-09-20 | 3.235 | 3.235 | 3.140 | 3.180 | 3.180 | 1,906 |
| 2024-09-19 | 3.150 | 3.255 | 3.150 | 3.220 | 3.220 | 9,108 |
| 2024-09-18 | 3.225 | 3.280 | 3.200 | 3.210 | 3.210 | 6,310 |
| 2024-09-17 | 3.245 | 3.300 | 3.215 | 3.300 | 3.300 | 6,965 |
| 2024-09-16 | 3.305 | 3.340 | 3.250 | 3.320 | 3.320 | 3,307 |
| 2024-09-13 | 3.410 | 3.410 | 3.290 | 3.365 | 3.365 | 27,131 |
| 2024-09-12 | 3.380 | 3.405 | 3.350 | 3.380 | 3.380 | 6,442 |
| 2024-09-11 | 3.400 | 3.400 | 3.285 | 3.350 | 3.350 | 24,297 |
| 2024-09-10 | 3.350 | 3.465 | 3.325 | 3.445 | 3.445 | 18,546 |
| 2024-09-09 | 3.280 | 3.355 | 3.280 | 3.340 | 3.340 | 14,705 |
| 2024-09-06 | 3.220 | 3.320 | 3.185 | 3.285 | 3.285 | 9,216 |
| 2024-09-05 | 3.270 | 3.335 | 3.250 | 3.260 | 3.260 | 8,626 |
| 2024-09-04 | 3.340 | 3.400 | 3.300 | 3.300 | 3.300 | 12,133 |
| 2024-09-03 | 3.380 | 3.470 | 3.310 | 3.440 | 3.440 | 20,015 |
| 2024-09-02 | 3.395 | 3.405 | 3.320 | 3.375 | 3.375 | 4,494 |
| 2024-08-30 | 3.420 | 3.450 | 3.335 | 3.395 | 3.395 | 6,770 |
| 2024-08-29 | 3.250 | 3.385 | 3.220 | 3.385 | 3.385 | 6,892 |
| 2024-08-28 | 3.265 | 3.270 | 3.210 | 3.220 | 3.220 | 7,234 |
| 2024-08-27 | 3.385 | 3.390 | 3.300 | 3.340 | 3.340 | 1,700 |
| 2024-08-26 | 3.330 | 3.360 | 3.330 | 3.340 | 3.340 | 1,266 |
| 2024-08-23 | 3.480 | 3.480 | 3.380 | 3.395 | 3.395 | 1,841 |
| 2024-08-22 | 3.350 | 3.445 | 3.350 | 3.390 | 3.390 | 5,834 |
| 2024-08-21 | 3.345 | 3.380 | 3.310 | 3.350 | 3.350 | 4,403 |
| 2024-08-20 | 3.350 | 3.400 | 3.300 | 3.305 | 3.305 | 19,340 |
| 2024-08-19 | 3.350 | 3.430 | 3.300 | 3.405 | 3.405 | 50,235 |
| 2024-08-16 | 3.490 | 3.490 | 3.420 | 3.450 | 3.450 | 421 |
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.