Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	0.392	0.392	0.388	0.390	0.390	2,102
2023-08-24	0.385	0.385	0.380	0.381	0.381	10,134
2023-08-23	0.384	0.390	0.376	0.385	0.385	3,130
2023-08-22	0.382	0.395	0.381	0.390	0.390	18,724
2023-08-21	0.394	0.394	0.379	0.382	0.382	7,203
2023-08-18	0.381	0.392	0.377	0.381	0.381	9,649
2023-08-17	0.389	0.393	0.381	0.390	0.390	16,120
2023-08-16	0.401	0.401	0.390	0.398	0.398	431
2023-08-14	0.392	0.397	0.386	0.393	0.393	28,577
2023-08-11	0.414	0.414	0.391	0.410	0.410	9,092
2023-08-10	0.408	0.414	0.401	0.413	0.413	5,889
2023-08-09	0.406	0.417	0.405	0.417	0.417	10,593
2023-08-08	0.405	0.410	0.404	0.406	0.406	9,250
2023-08-07	0.432	0.432	0.418	0.418	0.418	12,656
2023-08-04	0.430	0.436	0.420	0.427	0.427	46,630
2023-08-03	0.407	0.422	0.407	0.416	0.416	10,234
2023-08-02	0.406	0.406	0.387	0.402	0.402	43,572
2023-08-01	0.441	0.441	0.415	0.415	0.415	23,937
2023-07-31	0.439	0.439	0.430	0.435	0.435	25,380
2023-07-28	0.439	0.442	0.430	0.441	0.441	37,953
2023-07-27	0.427	0.450	0.427	0.445	0.445	168,554
2023-07-26	0.402	0.423	0.398	0.423	0.423	56,415
2023-07-25	0.402	0.409	0.400	0.402	0.402	22,138
2023-07-24	0.410	0.420	0.408	0.410	0.410	20,500
2023-07-21	0.413	0.414	0.400	0.412	0.412	37,122
2023-07-20	0.414	0.417	0.401	0.409	0.409	42,930
2023-07-19	0.417	0.417	0.395	0.409	0.409	12,160
2023-07-18	0.401	0.418	0.401	0.405	0.405	10,122
2023-07-17	0.400	0.416	0.398	0.407	0.407	49,819
2023-07-14	0.400	0.432	0.400	0.403	0.403	155,543
2023-07-13	0.382	0.413	0.382	0.400	0.400	86,760
2023-07-12	0.379	0.380	0.370	0.378	0.378	37,730
2023-07-11	0.377	0.379	0.376	0.378	0.378	4,701
2023-07-10	0.369	0.374	0.357	0.373	0.373	6,030
2023-07-07	0.358	0.366	0.358	0.366	0.366	11,523
2023-07-06	0.371	0.371	0.371	0.371	0.371	0
2023-07-05	0.360	0.374	0.358	0.371	0.371	14,590
2023-07-04	0.375	0.375	0.352	0.369	0.369	21,760
2023-07-03	0.365	0.376	0.365	0.366	0.366	2,340
2023-06-30	0.358	0.372	0.358	0.364	0.364	3,565
2023-06-29	0.357	0.358	0.351	0.358	0.358	4,755
2023-06-28	0.370	0.370	0.348	0.349	0.349	20,405
2023-06-27	0.363	0.363	0.346	0.357	0.357	10,500
2023-06-26	0.345	0.345	0.345	0.345	0.345	500
2023-06-23	0.367	0.367	0.356	0.360	0.360	8,604
2023-06-22	0.361	0.366	0.361	0.362	0.362	1,000
2023-06-21	0.368	0.368	0.360	0.361	0.361	8,902
2023-06-20	0.355	0.355	0.355	0.355	0.355	1,000
2023-06-19	0.369	0.378	0.360	0.367	0.367	37,650
2023-06-16	0.376	0.380	0.369	0.378	0.378	3,207
2023-06-15	0.367	0.381	0.360	0.370	0.370	41,460
2023-06-14	0.377	0.378	0.375	0.376	0.376	20,800
2023-06-13	0.378	0.380	0.360	0.360	0.360	10,800
2023-06-12	0.378	0.386	0.370	0.380	0.380	44,037
2023-06-09	0.338	0.367	0.338	0.363	0.363	99,325
2023-06-08	0.330	0.332	0.330	0.331	0.331	9,100
2023-06-07	0.333	0.333	0.324	0.330	0.330	14,145
2023-06-06	0.338	0.339	0.324	0.330	0.330	10,775
2023-06-02	0.343	0.343	0.340	0.340	0.340	5,000
2023-06-01	0.339	0.339	0.339	0.339	0.339	8,420

← NewerPage 14 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.