Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.308	0.314	0.308	0.314	0.314	5,250
2024-08-12	0.306	0.308	0.298	0.306	0.306	603
2024-08-09	0.299	0.306	0.299	0.306	0.306	6,083
2024-08-08	0.299	0.300	0.288	0.296	0.296	39,626
2024-08-07	0.303	0.303	0.294	0.302	0.302	13,891
2024-08-06	0.312	0.312	0.290	0.300	0.300	21,989
2024-08-05	0.300	0.312	0.295	0.306	0.306	15,655
2024-08-02	0.326	0.326	0.326	0.326	0.326	205
2024-08-01	0.321	0.328	0.318	0.323	0.323	1,683
2024-07-31	0.317	0.322	0.313	0.322	0.322	4,500
2024-07-30	0.323	0.325	0.318	0.322	0.322	2,030
2024-07-29	0.311	0.323	0.310	0.323	0.323	2,328
2024-07-26	0.316	0.324	0.313	0.321	0.321	7,570
2024-07-25	0.321	0.321	0.321	0.321	0.321	10
2024-07-24	0.321	0.321	0.321	0.321	0.321	0
2024-07-23	0.321	0.325	0.316	0.321	0.321	5,725
2024-07-22	0.320	0.324	0.320	0.321	0.321	1,100
2024-07-19	0.320	0.320	0.316	0.320	0.320	5,160
2024-07-18	0.320	0.320	0.316	0.318	0.318	2,263
2024-07-17	0.312	0.324	0.311	0.323	0.323	19,229
2024-07-16	0.328	0.329	0.312	0.321	0.321	4,961
2024-07-15	0.329	0.329	0.329	0.329	0.329	0
2024-07-12	0.318	0.329	0.317	0.329	0.329	3,266
2024-07-11	0.320	0.327	0.312	0.327	0.327	878
2024-07-10	0.329	0.330	0.312	0.328	0.328	4,961
2024-07-09	0.333	0.333	0.312	0.329	0.329	2,721
2024-07-08	0.318	0.318	0.312	0.315	0.315	4,293
2024-07-05	0.318	0.326	0.311	0.326	0.326	4,006
2024-07-04	0.324	0.324	0.324	0.324	0.324	30
2024-07-03	0.329	0.330	0.321	0.323	0.323	2,000
2024-07-02	0.331	0.331	0.321	0.328	0.328	1,010
2024-07-01	0.318	0.329	0.318	0.329	0.329	640
2024-06-28	0.308	0.316	0.304	0.316	0.316	12,085
2024-06-27	0.308	0.316	0.308	0.315	0.315	1,620
2024-06-26	0.332	0.332	0.311	0.314	0.314	4,241
2024-06-25	0.319	0.326	0.313	0.326	0.326	1,050
2024-06-21	0.329	0.330	0.329	0.329	0.329	50
2024-06-20	0.329	0.329	0.317	0.329	0.329	1,636
2024-06-19	0.327	0.327	0.327	0.327	0.327	500
2024-06-18	0.317	0.329	0.315	0.329	0.329	10,530
2024-06-17	0.319	0.324	0.319	0.320	0.320	2,000
2024-06-14	0.318	0.320	0.310	0.320	0.320	18,081
2024-06-13	0.338	0.338	0.315	0.328	0.328	24,558
2024-06-12	0.328	0.337	0.321	0.337	0.337	9,520
2024-06-11	0.321	0.338	0.321	0.338	0.338	3,484
2024-06-10	0.334	0.337	0.330	0.337	0.337	585
2024-06-07	0.323	0.330	0.322	0.330	0.330	3,582
2024-06-06	0.328	0.338	0.328	0.337	0.337	7,950
2024-06-05	0.330	0.332	0.330	0.332	0.332	500
2024-06-04	0.323	0.333	0.323	0.323	0.323	749
2024-06-03	0.335	0.335	0.323	0.323	0.323	7,740
2024-05-31	0.322	0.341	0.320	0.341	0.341	5,310
2024-05-30	0.336	0.342	0.321	0.321	0.321	832
2024-05-29	0.328	0.335	0.325	0.326	0.326	6,189
2024-05-28	0.341	0.349	0.335	0.335	0.335	21,633
2024-05-27	0.350	0.367	0.350	0.350	0.350	1,597
2024-05-24	0.350	0.360	0.350	0.360	0.360	859
2024-05-23	0.366	0.366	0.366	0.366	0.366	4,474
2024-05-22	0.355	0.360	0.355	0.356	0.356	6,000
2024-05-21	0.370	0.371	0.354	0.370	0.370	1,665

← NewerPage 10 of 21 · 1,244 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.