Doppler S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 0.700 | 0.715 | 0.700 | 0.715 | 0.715 | 0 |
| 2024-08-13 | 0.700 | 0.715 | 0.700 | 0.715 | 0.715 | 0 |
| 2024-08-12 | 0.700 | 0.715 | 0.700 | 0.715 | 0.715 | 500 |
| 2024-08-09 | 0.700 | 0.715 | 0.700 | 0.715 | 0.715 | 500 |
| 2024-08-08 | 0.700 | 0.715 | 0.700 | 0.715 | 0.715 | 500 |
| 2024-08-07 | 0.630 | 0.715 | 0.630 | 0.715 | 0.715 | 13,110 |
| 2024-08-06 | 0.630 | 0.715 | 0.630 | 0.715 | 0.715 | 13,110 |
| 2024-08-05 | 0.640 | 0.695 | 0.640 | 0.695 | 0.695 | 29 |
| 2024-08-02 | 0.735 | 0.735 | 0.695 | 0.695 | 0.695 | 200 |
| 2024-08-01 | 0.735 | 0.735 | 0.695 | 0.695 | 0.695 | 20 |
| 2024-07-31 | 0.690 | 0.740 | 0.685 | 0.695 | 0.695 | 1,264 |
| 2024-07-30 | 0.690 | 0.740 | 0.685 | 0.695 | 0.695 | 1,264 |
| 2024-07-29 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 50 |
| 2024-07-26 | 0.780 | 0.780 | 0.760 | 0.760 | 0.760 | 50 |
| 2024-07-25 | 0.760 | 0.780 | 0.740 | 0.760 | 0.760 | 4,860 |
| 2024-07-24 | 0.760 | 0.780 | 0.740 | 0.760 | 0.760 | 4,860 |
| 2024-07-23 | 0.760 | 0.780 | 0.740 | 0.760 | 0.760 | 4,860 |
| 2024-07-22 | 0.815 | 0.820 | 0.780 | 0.815 | 0.815 | 0 |
| 2024-07-19 | 0.815 | 0.820 | 0.780 | 0.815 | 0.815 | 0 |
| 2024-07-18 | 0.815 | 0.820 | 0.780 | 0.815 | 0.815 | 0 |
| 2024-07-17 | 0.815 | 0.820 | 0.780 | 0.815 | 0.815 | 4,440 |
| 2024-07-16 | 0.815 | 0.820 | 0.780 | 0.815 | 0.815 | 4,440 |
| 2024-07-15 | 0.820 | 0.840 | 0.815 | 0.815 | 0.815 | 4,839 |
| 2024-07-12 | 0.900 | 0.980 | 0.900 | 0.905 | 0.905 | 0 |
| 2024-07-11 | 0.900 | 0.980 | 0.900 | 0.905 | 0.905 | 1,130 |
| 2024-07-10 | 0.900 | 0.980 | 0.900 | 0.905 | 0.905 | 1,130 |
| 2024-07-09 | 0.900 | 0.980 | 0.900 | 0.905 | 0.905 | 1,130 |
| 2024-07-08 | 1.100 | 1.100 | 1.000 | 1.000 | 1.000 | 10 |
| 2024-07-05 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 810 |
| 2024-07-04 | 0.945 | 0.945 | 0.930 | 0.935 | 0.935 | 1,099 |
| 2024-07-03 | 0.940 | 0.940 | 0.810 | 0.895 | 0.895 | 242 |
| 2024-07-02 | 0.950 | 0.950 | 0.895 | 0.895 | 0.895 | 10 |
| 2024-07-01 | 0.960 | 0.960 | 0.895 | 0.895 | 0.895 | 10 |
| 2024-06-28 | 0.980 | 0.980 | 0.895 | 0.895 | 0.895 | 610 |
| 2024-06-27 | 0.970 | 0.975 | 0.815 | 0.895 | 0.895 | 15,022 |
| 2024-06-26 | 0.880 | 0.890 | 0.770 | 0.890 | 0.890 | 9,107 |
| 2024-06-25 | 0.890 | 0.890 | 0.810 | 0.810 | 0.810 | 110 |
| 2024-06-21 | 0.810 | 0.810 | 0.810 | 0.810 | 0.810 | 5,000 |
| 2024-06-20 | 0.895 | 0.900 | 0.895 | 0.900 | 0.900 | 5,000 |
| 2024-06-19 | 0.945 | 0.945 | 0.930 | 0.930 | 0.930 | 4,200 |
| 2024-06-18 | 1.140 | 1.240 | 1.030 | 1.030 | 1.030 | 2,420 |
| 2024-06-12 | 1.210 | 1.240 | 1.210 | 1.240 | 1.135 | 109 |
| 2024-06-11 | 1.240 | 1.320 | 1.220 | 1.240 | 1.135 | 109,906 |
| 2024-06-06 | 1.250 | 1.250 | 1.210 | 1.210 | 1.108 | 11 |
| 2024-06-05 | 1.230 | 1.230 | 1.210 | 1.210 | 1.108 | 11 |
| 2024-06-04 | 1.250 | 1.250 | 1.210 | 1.210 | 1.108 | 11 |
| 2024-06-03 | 1.250 | 1.250 | 1.210 | 1.210 | 1.108 | 109,240 |
| 2024-05-31 | 1.210 | 1.210 | 1.210 | 1.210 | 1.108 | 1,223 |
| 2024-05-30 | 1.310 | 1.310 | 1.260 | 1.260 | 1.154 | 22 |
| 2024-05-29 | 1.390 | 1.390 | 1.230 | 1.260 | 1.154 | 994 |
| 2024-05-28 | 1.360 | 1.360 | 1.360 | 1.360 | 1.245 | 1,092 |
| 2024-05-27 | 1.450 | 1.450 | 1.360 | 1.360 | 1.245 | 473 |
| 2024-05-24 | 1.240 | 1.360 | 1.240 | 1.360 | 1.245 | 6,629 |
| 2024-05-23 | 1.240 | 1.250 | 1.140 | 1.240 | 1.135 | 6,494 |
| 2024-05-21 | 1.150 | 1.150 | 1.150 | 1.150 | 1.053 | 1,685 |
| 2024-05-20 | 0.995 | 1.050 | 0.995 | 1.050 | 0.961 | 3,804 |
| 2024-05-17 | 0.960 | 0.985 | 0.910 | 0.960 | 0.879 | 2,660 |
| 2024-05-15 | 0.960 | 0.960 | 0.955 | 0.960 | 0.879 | 1,090 |
| 2024-05-14 | 0.960 | 1.060 | 0.960 | 1.060 | 0.970 | 270 |
| 2024-05-10 | 1.070 | 1.070 | 1.060 | 1.060 | 0.970 | 368 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-15 | 0.3113 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.