Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-17	0.342	0.342	0.342	0.342	0.342	5
2023-11-16	0.335	0.345	0.332	0.334	0.334	2,120
2023-11-15	0.357	0.357	0.357	0.357	0.357	10
2023-11-14	0.341	0.348	0.340	0.348	0.348	4,010
2023-11-13	0.338	0.341	0.322	0.339	0.339	1,528
2023-11-10	0.336	0.336	0.336	0.336	0.336	0
2023-11-09	0.335	0.336	0.321	0.336	0.336	8,310
2023-11-08	0.341	0.341	0.320	0.325	0.325	4,576
2023-11-07	0.348	0.348	0.330	0.335	0.335	1,102
2023-11-06	0.347	0.347	0.333	0.341	0.341	5,207
2023-11-03	0.339	0.348	0.339	0.339	0.339	1,620
2023-11-02	0.329	0.346	0.322	0.339	0.339	9,987
2023-11-01	0.328	0.329	0.313	0.328	0.328	1,082
2023-10-31	0.310	0.329	0.310	0.322	0.322	3,077
2023-10-30	0.310	0.315	0.310	0.315	0.315	1,501
2023-10-27	0.310	0.315	0.310	0.315	0.315	1,501
2023-10-26	0.302	0.314	0.300	0.314	0.314	7,257
2023-10-25	0.309	0.313	0.306	0.312	0.312	5,904
2023-10-24	0.306	0.315	0.306	0.315	0.315	3,002
2023-10-23	0.312	0.313	0.306	0.313	0.313	482
2023-10-20	0.324	0.324	0.305	0.305	0.305	5,141
2023-10-19	0.312	0.314	0.309	0.314	0.314	34,792
2023-10-18	0.310	0.318	0.310	0.310	0.310	2,826
2023-10-17	0.332	0.332	0.304	0.331	0.331	15
2023-10-16	0.343	0.343	0.314	0.314	0.314	9,345
2023-10-13	0.343	0.343	0.316	0.334	0.334	592
2023-10-12	0.319	0.332	0.319	0.320	0.320	5,456
2023-10-11	0.311	0.323	0.310	0.315	0.315	27,809
2023-10-10	0.322	0.322	0.320	0.322	0.322	11,402
2023-10-09	0.330	0.330	0.307	0.307	0.307	35,188
2023-10-06	0.339	0.339	0.328	0.339	0.339	4,911
2023-10-05	0.350	0.350	0.345	0.345	0.345	111
2023-10-04	0.330	0.350	0.330	0.342	0.342	6,888
2023-10-03	0.350	0.350	0.328	0.328	0.328	20,622
2023-10-02	0.357	0.357	0.357	0.357	0.357	0
2023-09-29	0.353	0.357	0.353	0.357	0.357	214
2023-09-28	0.353	0.353	0.353	0.353	0.353	1,000
2023-09-27	0.350	0.358	0.342	0.358	0.358	1,039
2023-09-26	0.356	0.356	0.350	0.356	0.356	175
2023-09-25	0.360	0.360	0.350	0.351	0.351	2,250
2023-09-22	0.368	0.368	0.368	0.368	0.368	0
2023-09-21	0.368	0.368	0.368	0.368	0.368	5
2023-09-20	0.343	0.364	0.343	0.364	0.364	910
2023-09-19	0.364	0.365	0.364	0.365	0.365	6,000
2023-09-18	0.365	0.369	0.365	0.369	0.369	3,015
2023-09-15	0.365	0.370	0.350	0.370	0.370	6,449
2023-09-14	0.360	0.369	0.358	0.369	0.369	1,596
2023-09-13	0.352	0.352	0.344	0.346	0.346	24,590
2023-09-12	0.363	0.364	0.362	0.363	0.363	5,640
2023-09-11	0.370	0.370	0.350	0.363	0.363	3,662
2023-09-08	0.352	0.369	0.349	0.367	0.367	21,510
2023-09-07	0.370	0.372	0.357	0.360	0.360	16,142
2023-09-06	0.370	0.379	0.368	0.372	0.372	2,400
2023-09-05	0.376	0.380	0.369	0.380	0.380	15,800
2023-09-04	0.380	0.387	0.369	0.376	0.376	24,237
2023-09-01	0.380	0.388	0.370	0.377	0.377	57,210
2023-08-31	0.386	0.390	0.372	0.390	0.390	10,813
2023-08-30	0.392	0.392	0.370	0.377	0.377	11,262
2023-08-29	0.392	0.392	0.392	0.392	0.392	0
2023-08-28	0.392	0.392	0.392	0.392	0.392	10

← NewerPage 13 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.