Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-14	0.310	0.324	0.310	0.314	0.314	9,480
2022-03-11	0.315	0.325	0.304	0.307	0.307	12,580
2022-03-10	0.323	0.323	0.306	0.307	0.307	13,912
2022-03-09	0.330	0.330	0.315	0.320	0.320	12,731
2022-03-08	0.305	0.313	0.291	0.313	0.313	50,835
2022-03-04	0.319	0.327	0.306	0.315	0.315	51,829
2022-03-03	0.344	0.346	0.321	0.327	0.327	30,795
2022-03-02	0.315	0.329	0.312	0.325	0.325	38,371
2022-03-01	0.333	0.348	0.324	0.330	0.330	60,389
2022-02-28	0.345	0.347	0.332	0.341	0.341	27,035
2022-02-25	0.350	0.355	0.340	0.355	0.355	66,661
2022-02-24	0.360	0.370	0.320	0.330	0.330	280,098
2022-02-23	0.380	0.380	0.370	0.379	0.379	12,100
2022-02-22	0.370	0.405	0.370	0.378	0.378	9,891
2022-02-21	0.381	0.388	0.380	0.381	0.381	24,597
2022-02-18	0.380	0.389	0.380	0.389	0.389	4,907
2022-02-17	0.397	0.397	0.380	0.380	0.380	20,626
2022-02-16	0.398	0.398	0.384	0.388	0.388	7,908
2022-02-15	0.378	0.390	0.378	0.382	0.382	10,648
2022-02-14	0.372	0.380	0.357	0.378	0.378	87,067
2022-02-11	0.403	0.403	0.390	0.390	0.390	6,001
2022-02-10	0.390	0.394	0.380	0.386	0.386	7,890
2022-02-09	0.396	0.400	0.387	0.390	0.390	16,329
2022-02-08	0.385	0.396	0.382	0.396	0.396	7,982
2022-02-07	0.395	0.395	0.395	0.395	0.395	259
2022-02-04	0.383	0.404	0.383	0.395	0.395	7,667
2022-02-03	0.393	0.401	0.386	0.391	0.391	2,668
2022-02-02	0.399	0.411	0.397	0.406	0.406	8,859
2022-02-01	0.401	0.410	0.401	0.410	0.410	13,376
2022-01-31	0.435	0.435	0.397	0.397	0.397	27,506
2022-01-28	0.420	0.420	0.396	0.405	0.405	12,013
2022-01-27	0.392	0.419	0.392	0.413	0.413	3,955
2022-01-26	0.405	0.410	0.398	0.400	0.400	18,318
2022-01-25	0.400	0.410	0.390	0.400	0.400	6,655
2022-01-24	0.398	0.409	0.390	0.400	0.400	26,890
2022-01-21	0.410	0.420	0.402	0.406	0.406	12,813
2022-01-20	0.418	0.430	0.413	0.417	0.417	14,755
2022-01-19	0.398	0.417	0.398	0.417	0.417	12,232
2022-01-18	0.415	0.420	0.400	0.410	0.410	66,422
2022-01-17	0.430	0.436	0.420	0.422	0.422	14,585
2022-01-14	0.429	0.438	0.427	0.430	0.430	97,177
2022-01-13	0.430	0.445	0.424	0.429	0.429	93,732
2022-01-12	0.419	0.442	0.419	0.436	0.436	258,014
2022-01-11	0.392	0.408	0.389	0.404	0.404	154,263
2022-01-10	0.385	0.397	0.380	0.384	0.384	69,466
2022-01-07	0.370	0.379	0.370	0.377	0.377	15,331
2022-01-05	0.371	0.379	0.369	0.377	0.377	10,560
2022-01-04	0.387	0.387	0.375	0.380	0.380	20,965
2022-01-03	0.380	0.383	0.379	0.380	0.380	14,500
2021-12-31	0.352	0.380	0.350	0.374	0.374	49,845
2021-12-30	0.355	0.360	0.351	0.357	0.357	7,600
2021-12-29	0.353	0.355	0.353	0.355	0.355	10,950
2021-12-28	0.350	0.359	0.350	0.353	0.353	6,105
2021-12-27	0.358	0.360	0.353	0.355	0.355	9,320
2021-12-23	0.351	0.357	0.348	0.357	0.357	22,850
2021-12-22	0.352	0.360	0.350	0.352	0.352	18,865
2021-12-21	0.363	0.364	0.352	0.359	0.359	9,260
2021-12-20	0.350	0.360	0.346	0.355	0.355	22,292
2021-12-17	0.351	0.360	0.351	0.356	0.356	9,280
2021-12-16	0.362	0.362	0.355	0.361	0.361	9,110

← NewerPage 20 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.