Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-15	0.292	0.300	0.292	0.300	0.300	9,055
2022-06-14	0.304	0.304	0.291	0.299	0.299	20,865
2022-06-10	0.336	0.336	0.301	0.308	0.308	34,252
2022-06-09	0.321	0.321	0.318	0.318	0.318	755
2022-06-08	0.315	0.344	0.315	0.332	0.332	5,074
2022-06-07	0.339	0.339	0.334	0.334	0.334	151
2022-06-06	0.325	0.336	0.325	0.336	0.336	1,718
2022-06-03	0.344	0.344	0.344	0.344	0.344	10
2022-06-02	0.346	0.346	0.312	0.320	0.320	9,830
2022-06-01	0.349	0.349	0.320	0.320	0.320	5,265
2022-05-31	0.321	0.328	0.320	0.328	0.328	1,040
2022-05-30	0.333	0.333	0.333	0.333	0.333	1
2022-05-27	0.326	0.326	0.320	0.320	0.320	5,647
2022-05-26	0.339	0.350	0.318	0.330	0.330	13,076
2022-05-25	0.329	0.338	0.319	0.319	0.319	11,503
2022-05-24	0.320	0.328	0.320	0.328	0.328	6,242
2022-05-23	0.330	0.337	0.322	0.337	0.337	6,601
2022-05-20	0.314	0.348	0.311	0.348	0.348	26,505
2022-05-19	0.320	0.329	0.320	0.329	0.329	4,931
2022-05-18	0.320	0.338	0.318	0.329	0.329	1,721
2022-05-17	0.329	0.329	0.321	0.328	0.328	7,584
2022-05-16	0.310	0.320	0.309	0.320	0.320	2,060
2022-05-13	0.330	0.330	0.307	0.317	0.317	2,329
2022-05-12	0.311	0.319	0.310	0.317	0.317	8,934
2022-05-11	0.313	0.334	0.313	0.318	0.318	7,210
2022-05-10	0.328	0.328	0.311	0.316	0.316	11,232
2022-05-09	0.335	0.335	0.324	0.324	0.324	4,641
2022-05-06	0.323	0.346	0.321	0.333	0.333	23,038
2022-05-05	0.371	0.371	0.332	0.345	0.345	6,815
2022-05-04	0.352	0.356	0.347	0.350	0.350	6,460
2022-05-03	0.375	0.375	0.346	0.360	0.360	12,084
2022-04-29	0.379	0.380	0.362	0.372	0.372	13,653
2022-04-28	0.355	0.383	0.355	0.369	0.369	107,795
2022-04-27	0.350	0.365	0.334	0.357	0.357	84,662
2022-04-26	0.350	0.358	0.350	0.350	0.350	3,615
2022-04-21	0.350	0.350	0.340	0.340	0.340	4,821
2022-04-20	0.335	0.345	0.334	0.340	0.340	8,929
2022-04-19	0.352	0.352	0.330	0.333	0.333	54,190
2022-04-14	0.348	0.348	0.335	0.346	0.346	10,224
2022-04-13	0.343	0.343	0.338	0.343	0.343	8,088
2022-04-12	0.345	0.353	0.345	0.348	0.348	15,361
2022-04-11	0.349	0.350	0.349	0.350	0.350	4,601
2022-04-08	0.335	0.348	0.331	0.345	0.345	11,250
2022-04-07	0.334	0.339	0.334	0.339	0.339	1,300
2022-04-06	0.334	0.334	0.330	0.330	0.330	5,000
2022-04-05	0.329	0.350	0.328	0.334	0.334	7,031
2022-04-04	0.336	0.346	0.336	0.346	0.346	801
2022-04-01	0.332	0.347	0.332	0.341	0.341	4,602
2022-03-31	0.356	0.356	0.330	0.332	0.332	16,176
2022-03-30	0.347	0.347	0.347	0.347	0.347	0
2022-03-29	0.347	0.347	0.347	0.347	0.347	0
2022-03-28	0.347	0.347	0.347	0.347	0.347	300
2022-03-24	0.337	0.337	0.337	0.337	0.337	10
2022-03-23	0.337	0.337	0.322	0.329	0.329	23,824
2022-03-22	0.331	0.336	0.323	0.333	0.333	16,100
2022-03-21	0.314	0.332	0.314	0.320	0.320	3,010
2022-03-18	0.311	0.316	0.311	0.314	0.314	600
2022-03-17	0.320	0.320	0.320	0.320	0.320	500
2022-03-16	0.322	0.336	0.322	0.329	0.329	27,222
2022-03-15	0.323	0.324	0.305	0.324	0.324	20,433

← NewerPage 19 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.