Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.384	0.384	0.352	0.370	0.370	1,903
2024-02-13	0.374	0.384	0.367	0.376	0.376	42,825
2024-02-12	0.378	0.378	0.363	0.374	0.374	27,276
2024-02-09	0.370	0.378	0.360	0.375	0.375	16,552
2024-02-08	0.375	0.379	0.362	0.362	0.362	8,109
2024-02-07	0.376	0.376	0.357	0.373	0.373	22,595
2024-02-06	0.379	0.379	0.360	0.369	0.369	10,113
2024-02-05	0.379	0.379	0.366	0.370	0.370	1,091
2024-02-02	0.382	0.382	0.365	0.366	0.366	24,932
2024-02-01	0.386	0.386	0.370	0.372	0.372	10,222
2024-01-31	0.385	0.392	0.380	0.381	0.381	24,058
2024-01-30	0.389	0.389	0.380	0.388	0.388	12,766
2024-01-29	0.390	0.390	0.370	0.384	0.384	28,737
2024-01-26	0.390	0.396	0.380	0.387	0.387	67,019
2024-01-25	0.372	0.387	0.370	0.387	0.387	77,215
2024-01-24	0.359	0.370	0.355	0.370	0.370	11,905
2024-01-23	0.370	0.370	0.351	0.365	0.365	14,397
2024-01-22	0.369	0.369	0.355	0.355	0.355	2,111
2024-01-19	0.367	0.368	0.358	0.360	0.360	11,705
2024-01-18	0.363	0.363	0.351	0.352	0.352	1,160
2024-01-17	0.358	0.365	0.354	0.365	0.365	9,460
2024-01-16	0.359	0.363	0.351	0.351	0.351	5,071
2024-01-15	0.369	0.369	0.360	0.363	0.363	8,759
2024-01-12	0.369	0.369	0.366	0.369	0.369	4,603
2024-01-11	0.373	0.378	0.358	0.372	0.372	34,080
2024-01-10	0.374	0.374	0.365	0.368	0.368	19,430
2024-01-09	0.374	0.374	0.360	0.365	0.365	34,212
2024-01-08	0.356	0.368	0.354	0.360	0.360	53,812
2024-01-05	0.352	0.352	0.340	0.352	0.352	33,246
2024-01-04	0.333	0.350	0.333	0.343	0.343	3,150
2024-01-03	0.344	0.344	0.334	0.343	0.343	4,149
2024-01-02	0.340	0.350	0.340	0.344	0.344	9,519
2023-12-29	0.311	0.340	0.311	0.340	0.340	19,902
2023-12-28	0.328	0.328	0.326	0.326	0.326	1,020
2023-12-27	0.335	0.335	0.335	0.335	0.335	2
2023-12-22	0.330	0.330	0.322	0.327	0.327	7,022
2023-12-21	0.347	0.347	0.330	0.339	0.339	6,356
2023-12-20	0.340	0.340	0.330	0.332	0.332	20,360
2023-12-19	0.348	0.348	0.334	0.335	0.335	5,972
2023-12-18	0.341	0.346	0.334	0.341	0.341	12,946
2023-12-15	0.345	0.345	0.330	0.341	0.341	8,349
2023-12-14	0.353	0.353	0.335	0.336	0.336	17,998
2023-12-13	0.339	0.355	0.339	0.346	0.346	6,576
2023-12-12	0.356	0.358	0.342	0.347	0.347	24,468
2023-12-11	0.350	0.357	0.345	0.356	0.356	9,720
2023-12-08	0.353	0.364	0.342	0.357	0.357	43,209
2023-12-07	0.339	0.350	0.339	0.350	0.350	53,666
2023-12-06	0.336	0.340	0.324	0.329	0.329	4,493
2023-12-05	0.338	0.338	0.338	0.338	0.338	700
2023-12-04	0.341	0.341	0.326	0.341	0.341	717
2023-12-01	0.335	0.342	0.327	0.334	0.334	3,606
2023-11-30	0.339	0.339	0.324	0.325	0.325	6,009
2023-11-29	0.333	0.334	0.322	0.328	0.328	5,642
2023-11-28	0.342	0.342	0.321	0.322	0.322	3,005
2023-11-27	0.321	0.335	0.321	0.327	0.327	10,990
2023-11-24	0.321	0.329	0.320	0.324	0.324	1,335
2023-11-23	0.339	0.342	0.325	0.330	0.330	3,540
2023-11-22	0.345	0.345	0.328	0.338	0.338	7,953
2023-11-21	0.348	0.348	0.348	0.348	0.348	5
2023-11-20	0.348	0.348	0.330	0.330	0.330	405

← NewerPage 12 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.