Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	0.322	0.322	0.308	0.319	0.319	850
2022-12-01	0.292	0.322	0.291	0.322	0.322	22,900
2022-11-30	0.307	0.321	0.301	0.302	0.302	45,953
2022-11-29	0.298	0.298	0.297	0.297	0.297	4,100
2022-11-28	0.306	0.306	0.298	0.305	0.305	800
2022-11-25	0.296	0.306	0.296	0.306	0.306	9,837
2022-11-24	0.300	0.300	0.300	0.300	0.300	0
2022-11-23	0.306	0.308	0.300	0.300	0.300	5,200
2022-11-22	0.295	0.300	0.294	0.300	0.300	1,290
2022-11-21	0.300	0.300	0.300	0.300	0.300	8,018
2022-11-18	0.285	0.305	0.285	0.305	0.305	1,502
2022-11-17	0.295	0.295	0.295	0.295	0.295	0
2022-11-16	0.295	0.303	0.295	0.295	0.295	3,050
2022-11-15	0.300	0.308	0.300	0.307	0.307	3,315
2022-11-14	0.306	0.306	0.300	0.306	0.306	202
2022-11-11	0.294	0.294	0.294	0.294	0.294	0
2022-11-10	0.294	0.294	0.294	0.294	0.294	100
2022-11-09	0.301	0.301	0.294	0.294	0.294	8,500
2022-11-08	0.310	0.310	0.310	0.310	0.310	0
2022-11-07	0.304	0.310	0.304	0.310	0.310	3,750
2022-11-04	0.284	0.300	0.284	0.300	0.300	5,101
2022-11-03	0.290	0.290	0.290	0.290	0.290	1,000
2022-11-02	0.292	0.292	0.286	0.286	0.286	11,600
2022-11-01	0.282	0.296	0.282	0.296	0.296	13,383
2022-10-31	0.306	0.306	0.292	0.295	0.295	3,295
2022-10-27	0.282	0.307	0.282	0.297	0.297	1,180
2022-10-26	0.309	0.309	0.309	0.309	0.309	0
2022-10-25	0.309	0.309	0.309	0.309	0.309	200
2022-10-24	0.300	0.306	0.288	0.306	0.306	9,521
2022-10-21	0.280	0.300	0.280	0.300	0.300	40
2022-10-20	0.300	0.300	0.300	0.300	0.300	0
2022-10-19	0.300	0.300	0.300	0.300	0.300	62
2022-10-18	0.291	0.291	0.291	0.291	0.291	0
2022-10-17	0.300	0.300	0.290	0.291	0.291	7,900
2022-10-14	0.300	0.300	0.300	0.300	0.300	2,950
2022-10-13	0.289	0.295	0.286	0.295	0.295	1,910
2022-10-12	0.290	0.292	0.290	0.292	0.292	666
2022-10-11	0.300	0.300	0.300	0.300	0.300	5,653
2022-10-10	0.300	0.300	0.300	0.300	0.300	0
2022-10-07	0.300	0.300	0.300	0.300	0.300	0
2022-10-06	0.290	0.300	0.290	0.300	0.300	5,000
2022-10-05	0.300	0.300	0.300	0.300	0.300	40
2022-10-04	0.289	0.297	0.288	0.289	0.289	1,428
2022-10-03	0.294	0.300	0.294	0.294	0.294	2,270
2022-09-30	0.290	0.295	0.290	0.294	0.294	4,653
2022-09-29	0.281	0.289	0.281	0.289	0.289	8,740
2022-09-28	0.280	0.291	0.280	0.291	0.291	7,420
2022-09-27	0.268	0.289	0.268	0.289	0.289	4,487
2022-09-26	0.292	0.292	0.286	0.291	0.291	4,100
2022-09-23	0.298	0.298	0.290	0.292	0.292	4,300
2022-09-22	0.300	0.300	0.299	0.300	0.300	23,300
2022-09-21	0.300	0.300	0.300	0.300	0.300	0
2022-09-20	0.295	0.300	0.295	0.300	0.300	700
2022-09-19	0.300	0.300	0.300	0.300	0.300	0
2022-09-16	0.300	0.300	0.300	0.300	0.300	0
2022-09-15	0.300	0.302	0.300	0.300	0.300	14,100
2022-09-14	0.300	0.300	0.300	0.300	0.300	1,120
2022-09-13	0.301	0.310	0.301	0.305	0.305	6,900
2022-09-12	0.302	0.302	0.300	0.302	0.302	7,150
2022-09-09	0.310	0.310	0.310	0.310	0.310	0

← NewerPage 17 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.