Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	0.330	0.339	0.330	0.339	0.339	10,117
2023-05-30	0.337	0.337	0.337	0.337	0.337	0
2023-05-29	0.331	0.339	0.331	0.337	0.337	2,500
2023-05-26	0.329	0.339	0.328	0.338	0.338	16,425
2023-05-25	0.329	0.330	0.320	0.328	0.328	2,930
2023-05-24	0.324	0.324	0.324	0.324	0.324	0
2023-05-23	0.324	0.324	0.324	0.324	0.324	1,050
2023-05-22	0.329	0.329	0.315	0.322	0.322	1,375
2023-05-19	0.320	0.320	0.311	0.313	0.313	11,420
2023-05-18	0.320	0.320	0.320	0.320	0.320	0
2023-05-17	0.320	0.320	0.316	0.320	0.320	10,740
2023-05-16	0.329	0.329	0.329	0.329	0.329	100
2023-05-15	0.331	0.331	0.311	0.320	0.320	7,660
2023-05-12	0.314	0.314	0.314	0.314	0.314	5,000
2023-05-11	0.310	0.310	0.310	0.310	0.310	0
2023-05-10	0.315	0.315	0.307	0.310	0.310	1,120
2023-05-09	0.310	0.320	0.310	0.315	0.315	4,010
2023-05-08	0.312	0.322	0.312	0.316	0.316	759
2023-05-05	0.302	0.325	0.302	0.318	0.318	5,549
2023-05-04	0.331	0.331	0.331	0.331	0.331	10
2023-05-03	0.315	0.315	0.307	0.313	0.313	9,153
2023-05-02	0.318	0.318	0.316	0.316	0.316	2,850
2023-04-28	0.324	0.324	0.324	0.324	0.324	0
2023-04-27	0.324	0.324	0.324	0.324	0.324	2,000
2023-04-26	0.321	0.333	0.318	0.324	0.324	3,794
2023-04-25	0.320	0.328	0.320	0.322	0.322	12,700
2023-04-24	0.320	0.325	0.320	0.321	0.321	4,700
2023-04-21	0.314	0.324	0.312	0.323	0.323	6,855
2023-04-20	0.320	0.324	0.313	0.324	0.324	8,346
2023-04-19	0.320	0.337	0.319	0.320	0.320	4,301
2023-04-18	0.326	0.326	0.324	0.324	0.324	17,410
2023-04-13	0.333	0.334	0.324	0.333	0.333	3,727
2023-04-12	0.335	0.335	0.335	0.335	0.335	10
2023-04-11	0.315	0.322	0.313	0.321	0.321	2,400
2023-04-06	0.312	0.338	0.312	0.315	0.315	80
2023-04-05	0.333	0.333	0.331	0.332	0.332	1,041
2023-04-04	0.322	0.331	0.313	0.324	0.324	20,122
2023-04-03	0.318	0.322	0.312	0.314	0.314	11,052
2023-03-31	0.318	0.318	0.306	0.311	0.311	12,689
2023-03-30	0.301	0.321	0.301	0.313	0.313	11,280
2023-03-29	0.322	0.322	0.322	0.322	0.322	0
2023-03-28	0.322	0.322	0.322	0.322	0.322	0
2023-03-27	0.322	0.322	0.322	0.322	0.322	0
2023-03-24	0.307	0.322	0.307	0.322	0.322	9,945
2023-03-23	0.330	0.330	0.330	0.330	0.330	10
2023-03-22	0.323	0.324	0.315	0.323	0.323	2,026
2023-03-21	0.324	0.324	0.316	0.319	0.319	10,175
2023-03-20	0.317	0.324	0.308	0.324	0.324	5,885
2023-03-17	0.326	0.326	0.310	0.311	0.311	6,709
2023-03-16	0.322	0.323	0.315	0.319	0.319	11,992
2023-03-15	0.318	0.318	0.311	0.318	0.318	9,160
2023-03-14	0.311	0.336	0.311	0.328	0.328	6,880
2023-03-13	0.326	0.326	0.315	0.323	0.323	14,661
2023-03-10	0.340	0.340	0.330	0.332	0.332	11,456
2023-03-09	0.340	0.349	0.340	0.347	0.347	2,011
2023-03-08	0.347	0.347	0.347	0.347	0.347	0
2023-03-07	0.339	0.347	0.339	0.347	0.347	12,239
2023-03-06	0.348	0.348	0.331	0.339	0.339	6,598
2023-03-03	0.360	0.360	0.350	0.351	0.351	2,200
2023-03-02	0.350	0.350	0.346	0.350	0.350	3,695

← NewerPage 15 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.