Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-08	0.306	0.317	0.301	0.310	0.310	1,335
2022-09-07	0.306	0.306	0.306	0.306	0.306	0
2022-09-06	0.306	0.306	0.306	0.306	0.306	8
2022-09-05	0.310	0.310	0.310	0.310	0.310	11,200
2022-09-02	0.320	0.320	0.311	0.320	0.320	901
2022-09-01	0.325	0.325	0.325	0.325	0.325	0
2022-08-31	0.325	0.325	0.325	0.325	0.325	70
2022-08-30	0.320	0.320	0.320	0.320	0.320	0
2022-08-29	0.311	0.325	0.310	0.320	0.320	11,209
2022-08-26	0.332	0.337	0.319	0.319	0.319	28,160
2022-08-25	0.315	0.324	0.312	0.324	0.324	9,921
2022-08-24	0.312	0.315	0.311	0.315	0.315	2,741
2022-08-23	0.315	0.325	0.315	0.321	0.321	16,300
2022-08-22	0.311	0.319	0.310	0.315	0.315	14,938
2022-08-19	0.333	0.333	0.324	0.324	0.324	51
2022-08-18	0.330	0.330	0.330	0.330	0.330	2,000
2022-08-17	0.320	0.332	0.320	0.330	0.330	5,116
2022-08-16	0.318	0.336	0.315	0.321	0.321	8,678
2022-08-12	0.316	0.317	0.315	0.315	0.315	2,540
2022-08-11	0.317	0.317	0.317	0.317	0.317	150
2022-08-10	0.310	0.310	0.310	0.310	0.310	1,000
2022-08-09	0.305	0.311	0.305	0.310	0.310	2,142
2022-08-08	0.296	0.319	0.296	0.302	0.302	8,500
2022-08-05	0.317	0.319	0.310	0.310	0.310	10,906
2022-08-04	0.323	0.323	0.309	0.310	0.310	9,489
2022-08-03	0.316	0.334	0.310	0.310	0.310	8,111
2022-08-02	0.290	0.350	0.290	0.327	0.327	24,097
2022-08-01	0.290	0.327	0.290	0.301	0.301	3,446
2022-07-29	0.300	0.310	0.300	0.306	0.306	3,000
2022-07-28	0.318	0.318	0.301	0.301	0.301	351
2022-07-27	0.310	0.310	0.310	0.310	0.310	0
2022-07-26	0.310	0.310	0.310	0.310	0.310	830
2022-07-25	0.305	0.305	0.305	0.305	0.305	5,403
2022-07-22	0.300	0.305	0.286	0.305	0.305	22,470
2022-07-21	0.286	0.294	0.286	0.290	0.290	962
2022-07-20	0.293	0.293	0.290	0.293	0.293	35,001
2022-07-19	0.290	0.290	0.280	0.280	0.280	4,450
2022-07-18	0.287	0.290	0.275	0.290	0.290	6,533
2022-07-15	0.280	0.282	0.280	0.282	0.282	13,320
2022-07-14	0.278	0.282	0.278	0.282	0.282	1,091
2022-07-13	0.282	0.284	0.275	0.279	0.279	13,963
2022-07-12	0.279	0.285	0.275	0.282	0.282	22,575
2022-07-11	0.290	0.291	0.280	0.286	0.286	28,136
2022-07-08	0.291	0.291	0.290	0.290	0.290	170
2022-07-07	0.291	0.299	0.290	0.299	0.299	17,391
2022-07-06	0.291	0.291	0.291	0.291	0.291	80
2022-07-05	0.294	0.297	0.285	0.285	0.285	21,160
2022-07-04	0.296	0.296	0.285	0.292	0.292	20,190
2022-07-01	0.283	0.297	0.280	0.297	0.297	51,672
2022-06-30	0.298	0.298	0.298	0.298	0.298	0
2022-06-29	0.298	0.298	0.298	0.298	0.298	1,100
2022-06-28	0.290	0.297	0.290	0.297	0.297	6,073
2022-06-27	0.316	0.316	0.293	0.300	0.300	19,801
2022-06-24	0.300	0.311	0.300	0.311	0.311	4,001
2022-06-23	0.299	0.315	0.294	0.315	0.315	13,002
2022-06-22	0.298	0.298	0.298	0.298	0.298	0
2022-06-21	0.296	0.298	0.291	0.298	0.298	12,529
2022-06-20	0.295	0.295	0.283	0.294	0.294	18,520
2022-06-17	0.310	0.310	0.287	0.296	0.296	15,013
2022-06-16	0.291	0.295	0.286	0.295	0.295	9,808

← NewerPage 18 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.