Dromeas SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.301	0.301	0.290	0.299	0.299	258
2024-11-06	0.299	0.299	0.296	0.296	0.296	2,520
2024-11-05	0.279	0.289	0.279	0.288	0.288	10,500
2024-11-04	0.285	0.285	0.276	0.277	0.277	2,410
2024-11-01	0.283	0.283	0.283	0.283	0.283	3,100
2024-10-31	0.279	0.281	0.279	0.280	0.280	5,110
2024-10-30	0.277	0.280	0.272	0.280	0.280	3,063
2024-10-29	0.287	0.287	0.279	0.279	0.279	4,320
2024-10-25	0.284	0.286	0.277	0.277	0.277	9,660
2024-10-24	0.287	0.290	0.287	0.290	0.290	70
2024-10-23	0.286	0.287	0.286	0.287	0.287	200
2024-10-22	0.293	0.294	0.283	0.283	0.283	5,830
2024-10-21	0.288	0.294	0.287	0.290	0.290	7,480
2024-10-18	0.299	0.300	0.291	0.300	0.300	4,283
2024-10-17	0.293	0.299	0.293	0.294	0.294	3,610
2024-10-16	0.300	0.300	0.295	0.299	0.299	3,159
2024-10-15	0.299	0.299	0.299	0.299	0.299	0
2024-10-14	0.299	0.299	0.299	0.299	0.299	100
2024-10-11	0.294	0.297	0.294	0.297	0.297	1,031
2024-10-10	0.280	0.292	0.280	0.291	0.291	3,626
2024-10-09	0.296	0.297	0.282	0.282	0.282	11,180
2024-10-08	0.297	0.297	0.287	0.294	0.294	18,451
2024-10-07	0.288	0.308	0.287	0.297	0.297	9,639
2024-10-04	0.305	0.305	0.305	0.305	0.305	2
2024-10-03	0.300	0.301	0.299	0.300	0.300	4,600
2024-10-02	0.314	0.314	0.314	0.314	0.314	10
2024-10-01	0.318	0.319	0.310	0.310	0.310	6,819
2024-09-30	0.318	0.318	0.318	0.318	0.318	0
2024-09-27	0.320	0.320	0.311	0.318	0.318	6,002
2024-09-26	0.309	0.319	0.306	0.313	0.313	4,625
2024-09-25	0.303	0.307	0.303	0.307	0.307	426
2024-09-24	0.300	0.309	0.300	0.308	0.308	6,263
2024-09-23	0.305	0.308	0.300	0.306	0.306	2,182
2024-09-20	0.309	0.309	0.297	0.302	0.302	5,200
2024-09-19	0.307	0.308	0.300	0.308	0.308	9,818
2024-09-18	0.298	0.298	0.298	0.298	0.298	276
2024-09-17	0.319	0.319	0.319	0.319	0.319	20
2024-09-16	0.314	0.314	0.314	0.314	0.314	0
2024-09-13	0.314	0.314	0.314	0.314	0.314	50
2024-09-12	0.300	0.309	0.300	0.309	0.309	5,810
2024-09-11	0.309	0.313	0.290	0.305	0.305	21,132
2024-09-10	0.317	0.317	0.317	0.317	0.317	0
2024-09-09	0.308	0.317	0.306	0.317	0.317	500
2024-09-06	0.312	0.318	0.312	0.318	0.318	1,250
2024-09-05	0.313	0.316	0.307	0.315	0.315	2,805
2024-09-04	0.310	0.310	0.305	0.309	0.309	3,150
2024-09-03	0.308	0.316	0.307	0.316	0.316	3,960
2024-09-02	0.310	0.315	0.310	0.315	0.315	620
2024-08-30	0.310	0.314	0.304	0.314	0.314	4,278
2024-08-29	0.310	0.316	0.303	0.315	0.315	5,126
2024-08-28	0.326	0.326	0.314	0.317	0.317	946
2024-08-27	0.317	0.326	0.317	0.317	0.317	2,022
2024-08-26	0.329	0.329	0.318	0.319	0.319	8,410
2024-08-23	0.326	0.332	0.316	0.329	0.329	14,783
2024-08-22	0.326	0.326	0.326	0.326	0.326	10
2024-08-21	0.316	0.325	0.316	0.324	0.324	7,600
2024-08-20	0.320	0.320	0.320	0.320	0.320	0
2024-08-19	0.320	0.320	0.320	0.320	0.320	0
2024-08-16	0.312	0.321	0.310	0.320	0.320	5,525
2024-08-14	0.302	0.302	0.302	0.302	0.302	224

← NewerPage 9 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.