Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-16	0.362	0.362	0.355	0.361	0.361	9,110
2021-12-15	0.360	0.360	0.355	0.355	0.355	5,069
2021-12-14	0.357	0.364	0.350	0.356	0.356	34,239
2021-12-13	0.368	0.368	0.366	0.366	0.366	2,550
2021-12-10	0.379	0.379	0.379	0.379	0.379	100
2021-12-09	0.375	0.376	0.375	0.376	0.376	1,950
2021-12-08	0.383	0.383	0.365	0.369	0.369	5,512
2021-12-07	0.366	0.370	0.364	0.365	0.365	7,800
2021-12-06	0.373	0.373	0.364	0.364	0.364	11,466
2021-12-03	0.372	0.373	0.362	0.369	0.369	19,693
2021-12-02	0.367	0.374	0.367	0.371	0.371	5,230
2021-12-01	0.363	0.372	0.362	0.370	0.370	14,645
2021-11-30	0.354	0.365	0.354	0.363	0.363	11,375
2021-11-29	0.357	0.365	0.356	0.364	0.364	8,683
2021-11-26	0.368	0.368	0.350	0.354	0.354	38,957
2021-11-25	0.377	0.377	0.368	0.375	0.375	5,105
2021-11-24	0.378	0.379	0.368	0.374	0.374	6,150
2021-11-23	0.381	0.381	0.364	0.376	0.376	23,614
2021-11-22	0.394	0.396	0.381	0.381	0.381	10,819
2021-11-19	0.390	0.397	0.386	0.393	0.393	7,745
2021-11-18	0.383	0.395	0.383	0.390	0.390	26,885
2021-11-17	0.378	0.388	0.378	0.383	0.383	21,044
2021-11-16	0.382	0.390	0.377	0.382	0.382	18,589
2021-11-15	0.381	0.381	0.377	0.380	0.380	15,586
2021-11-12	0.383	0.385	0.380	0.380	0.380	18,904
2021-11-11	0.382	0.390	0.380	0.383	0.383	15,869
2021-11-10	0.382	0.383	0.373	0.382	0.382	42,633
2021-11-09	0.383	0.384	0.374	0.375	0.375	81,341
2021-11-08	0.396	0.409	0.370	0.379	0.379	336,275
2021-11-05	0.392	0.408	0.391	0.404	0.404	13,071
2021-11-04	0.397	0.403	0.394	0.394	0.394	39,107
2021-11-03	0.413	0.414	0.391	0.395	0.395	31,484
2021-11-02	0.400	0.409	0.390	0.409	0.409	36,394
2021-11-01	0.426	0.426	0.400	0.400	0.400	15,096
2021-10-29	0.418	0.426	0.410	0.412	0.412	14,155
2021-10-27	0.421	0.427	0.411	0.427	0.427	15,321
2021-10-26	0.421	0.427	0.410	0.424	0.424	13,366
2021-10-25	0.429	0.429	0.420	0.428	0.428	3,307
2021-10-22	0.427	0.429	0.415	0.426	0.426	64,285
2021-10-21	0.436	0.438	0.428	0.428	0.428	24,050
2021-10-20	0.430	0.441	0.420	0.440	0.440	108,785
2021-10-19	0.408	0.450	0.396	0.424	0.424	145,335

← NewerPage 21 of 21 · 1,242 trading days

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.