Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-01	0.351	0.360	0.341	0.356	0.356	23,133
2023-02-28	0.353	0.360	0.350	0.351	0.351	29,402
2023-02-24	0.370	0.370	0.360	0.366	0.366	10,951
2023-02-23	0.380	0.380	0.372	0.378	0.378	7,001
2023-02-22	0.382	0.382	0.370	0.374	0.374	12,407
2023-02-21	0.386	0.389	0.371	0.387	0.387	9,450
2023-02-20	0.382	0.388	0.377	0.379	0.379	83,850
2023-02-17	0.360	0.376	0.358	0.376	0.376	25,090
2023-02-16	0.370	0.378	0.360	0.370	0.370	19,770
2023-02-15	0.360	0.374	0.351	0.358	0.358	10,000
2023-02-14	0.351	0.358	0.342	0.356	0.356	8,346
2023-02-13	0.359	0.360	0.340	0.356	0.356	17,329
2023-02-10	0.349	0.356	0.341	0.350	0.350	12,344
2023-02-09	0.351	0.359	0.340	0.349	0.349	14,257
2023-02-08	0.360	0.362	0.352	0.359	0.359	17,927
2023-02-07	0.352	0.358	0.351	0.352	0.352	23,064
2023-02-06	0.359	0.360	0.350	0.352	0.352	10,511
2023-02-03	0.367	0.369	0.360	0.360	0.360	49,934
2023-02-02	0.335	0.358	0.330	0.358	0.358	57,604
2023-02-01	0.339	0.342	0.325	0.333	0.333	11,975
2023-01-31	0.342	0.342	0.331	0.331	0.331	3,698
2023-01-30	0.330	0.340	0.330	0.340	0.340	53,198
2023-01-27	0.337	0.340	0.331	0.339	0.339	10,446
2023-01-26	0.340	0.345	0.330	0.337	0.337	10,329
2023-01-25	0.327	0.338	0.325	0.335	0.335	22,040
2023-01-24	0.336	0.336	0.327	0.335	0.335	1,936
2023-01-23	0.321	0.341	0.320	0.339	0.339	29,152
2023-01-20	0.335	0.337	0.335	0.337	0.337	62
2023-01-19	0.337	0.338	0.330	0.334	0.334	6,686
2023-01-18	0.337	0.337	0.321	0.335	0.335	5,035
2023-01-17	0.325	0.334	0.323	0.329	0.329	10,175
2023-01-16	0.320	0.330	0.320	0.327	0.327	5,500
2023-01-13	0.325	0.329	0.325	0.327	0.327	2,400
2023-01-12	0.326	0.326	0.320	0.320	0.320	550
2023-01-11	0.317	0.327	0.310	0.326	0.326	6,505
2023-01-10	0.312	0.319	0.312	0.319	0.319	1,001
2023-01-09	0.318	0.321	0.312	0.312	0.312	3,730
2023-01-05	0.318	0.319	0.305	0.315	0.315	16,455
2023-01-04	0.300	0.315	0.300	0.304	0.304	6,482
2023-01-03	0.300	0.312	0.300	0.312	0.312	14,246
2023-01-02	0.310	0.320	0.301	0.317	0.317	9,098
2022-12-30	0.300	0.313	0.300	0.313	0.313	3,105
2022-12-29	0.300	0.300	0.300	0.300	0.300	5,119
2022-12-28	0.303	0.303	0.303	0.303	0.303	0
2022-12-27	0.305	0.305	0.296	0.303	0.303	3,285
2022-12-23	0.303	0.304	0.300	0.302	0.302	5,950
2022-12-22	0.296	0.310	0.296	0.304	0.304	3,108
2022-12-21	0.320	0.320	0.320	0.320	0.320	0
2022-12-20	0.320	0.320	0.320	0.320	0.320	5
2022-12-19	0.300	0.315	0.300	0.315	0.315	3,020
2022-12-16	0.324	0.324	0.324	0.324	0.324	0
2022-12-15	0.324	0.324	0.324	0.324	0.324	10
2022-12-14	0.323	0.323	0.323	0.323	0.323	10
2022-12-13	0.320	0.320	0.320	0.320	0.320	10
2022-12-12	0.311	0.311	0.311	0.311	0.311	0
2022-12-09	0.312	0.324	0.311	0.311	0.311	2,705
2022-12-08	0.332	0.332	0.330	0.331	0.331	605
2022-12-07	0.302	0.327	0.300	0.327	0.327	4,100
2022-12-06	0.316	0.316	0.316	0.316	0.316	0
2022-12-05	0.315	0.319	0.315	0.316	0.316	750

← NewerPage 16 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.