Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-20	0.369	0.370	0.361	0.368	0.368	24,050
2024-05-17	0.340	0.369	0.329	0.352	0.352	22,880
2024-05-16	0.343	0.343	0.330	0.340	0.340	2,460
2024-05-15	0.330	0.340	0.325	0.335	0.335	9,793
2024-05-14	0.340	0.340	0.332	0.332	0.332	11,400
2024-05-13	0.344	0.344	0.344	0.344	0.344	500
2024-05-10	0.334	0.348	0.334	0.344	0.344	12,151
2024-05-09	0.350	0.350	0.340	0.342	0.342	3,650
2024-05-08	0.347	0.359	0.336	0.359	0.359	20,802
2024-05-02	0.341	0.348	0.335	0.347	0.347	8,011
2024-04-30	0.363	0.369	0.342	0.349	0.349	16,780
2024-04-29	0.340	0.359	0.340	0.359	0.359	3,982
2024-04-26	0.349	0.355	0.338	0.355	0.355	11,136
2024-04-25	0.349	0.356	0.349	0.349	0.349	10,340
2024-04-24	0.353	0.353	0.340	0.349	0.349	2,095
2024-04-23	0.345	0.355	0.343	0.350	0.350	4,550
2024-04-22	0.342	0.350	0.342	0.350	0.350	11,506
2024-04-19	0.340	0.344	0.332	0.340	0.340	6,861
2024-04-18	0.344	0.349	0.338	0.340	0.340	5,485
2024-04-17	0.343	0.344	0.331	0.338	0.338	6,941
2024-04-16	0.348	0.350	0.331	0.332	0.332	23,495
2024-04-15	0.364	0.364	0.334	0.347	0.347	17,025
2024-04-12	0.383	0.395	0.364	0.364	0.364	16,211
2024-04-11	0.380	0.389	0.377	0.389	0.389	3,708
2024-04-10	0.385	0.398	0.381	0.388	0.388	16,911
2024-04-09	0.374	0.393	0.370	0.385	0.385	54,737
2024-04-08	0.359	0.370	0.349	0.370	0.370	17,691
2024-04-05	0.341	0.357	0.335	0.350	0.350	6,365
2024-04-04	0.359	0.360	0.345	0.353	0.353	2,980
2024-04-03	0.348	0.354	0.340	0.350	0.350	11,110
2024-04-02	0.353	0.359	0.334	0.346	0.346	16,770
2024-03-28	0.347	0.359	0.344	0.344	0.344	6,015
2024-03-27	0.347	0.353	0.340	0.353	0.353	18,590
2024-03-26	0.337	0.353	0.337	0.350	0.350	18,190
2024-03-22	0.363	0.363	0.336	0.338	0.338	35,210
2024-03-21	0.350	0.362	0.350	0.352	0.352	6,381
2024-03-20	0.360	0.360	0.357	0.357	0.357	14,749
2024-03-19	0.330	0.366	0.330	0.360	0.360	4,550
2024-03-15	0.370	0.370	0.365	0.365	0.365	3,357
2024-03-14	0.370	0.380	0.360	0.370	0.370	38,518
2024-03-13	0.364	0.369	0.352	0.363	0.363	4,784
2024-03-12	0.360	0.360	0.349	0.359	0.359	1,952
2024-03-11	0.364	0.364	0.349	0.353	0.353	7,165
2024-03-08	0.333	0.359	0.331	0.359	0.359	12,567
2024-03-07	0.353	0.354	0.344	0.354	0.354	2,031
2024-03-06	0.353	0.354	0.346	0.353	0.353	7,910
2024-03-05	0.350	0.352	0.349	0.352	0.352	3,268
2024-03-04	0.345	0.354	0.345	0.352	0.352	4,710
2024-03-01	0.340	0.344	0.340	0.344	0.344	5,704
2024-02-29	0.333	0.340	0.333	0.338	0.338	5,015
2024-02-28	0.331	0.332	0.321	0.327	0.327	27,012
2024-02-27	0.340	0.351	0.333	0.333	0.333	35,431
2024-02-26	0.351	0.351	0.351	0.351	0.351	1,000
2024-02-23	0.349	0.351	0.335	0.351	0.351	5,000
2024-02-22	0.369	0.370	0.335	0.340	0.340	94,000
2024-02-21	0.368	0.368	0.351	0.361	0.361	4,355
2024-02-20	0.368	0.368	0.351	0.353	0.353	4,430
2024-02-19	0.377	0.380	0.356	0.360	0.360	18,334
2024-02-16	0.380	0.380	0.355	0.364	0.364	11,621
2024-02-15	0.383	0.383	0.358	0.358	0.358	102

← NewerPage 11 of 21 · 1,241 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.