Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.635	0.635	0.635	0.635	0.635	0
2024-05-20	0.600	0.650	0.600	0.635	0.635	32
2024-05-17	0.650	0.650	0.650	0.650	0.650	22
2024-05-16	0.650	0.650	0.650	0.650	0.650	40
2024-05-15	0.695	0.700	0.690	0.695	0.695	1,653
2024-05-14	0.610	0.695	0.610	0.685	0.685	3,252
2024-05-13	0.640	0.655	0.640	0.655	0.655	403
2024-05-10	0.605	0.700	0.605	0.700	0.700	83
2024-05-09	0.660	0.660	0.660	0.660	0.660	19
2024-05-08	0.650	0.665	0.650	0.655	0.655	16
2024-05-02	0.695	0.695	0.695	0.695	0.695	0
2024-04-30	0.695	0.695	0.695	0.695	0.695	0
2024-04-29	0.695	0.695	0.695	0.695	0.695	0
2024-04-26	0.695	0.695	0.695	0.695	0.695	100
2024-04-25	0.650	0.700	0.650	0.700	0.700	211
2024-04-24	0.665	0.675	0.665	0.670	0.670	5,219
2024-04-23	0.655	0.655	0.655	0.655	0.655	0
2024-04-22	0.655	0.655	0.655	0.655	0.655	0
2024-04-19	0.655	0.655	0.655	0.655	0.655	0
2024-04-18	0.655	0.655	0.655	0.655	0.655	0
2024-04-17	0.655	0.665	0.655	0.655	0.655	572
2024-04-16	0.665	0.665	0.665	0.665	0.665	0
2024-04-15	0.665	0.665	0.665	0.665	0.665	0
2024-04-12	0.665	0.665	0.665	0.665	0.665	134
2024-04-11	0.645	0.710	0.645	0.710	0.710	41
2024-04-10	0.675	0.715	0.660	0.660	0.660	1,370
2024-04-09	0.695	0.700	0.675	0.700	0.700	175
2024-04-08	0.705	0.705	0.705	0.705	0.705	0
2024-04-05	0.705	0.705	0.705	0.705	0.705	0
2024-04-04	0.705	0.705	0.705	0.705	0.705	0
2024-04-03	0.705	0.705	0.705	0.705	0.705	33
2024-04-02	0.760	0.760	0.760	0.760	0.760	5
2024-03-28	0.715	0.720	0.715	0.720	0.720	811
2024-03-27	0.715	0.735	0.715	0.730	0.730	41
2024-03-26	0.720	0.725	0.720	0.725	0.725	685
2024-03-22	0.710	0.710	0.710	0.710	0.710	11
2024-03-21	0.785	0.785	0.785	0.785	0.785	0
2024-03-20	0.785	0.785	0.785	0.785	0.785	0
2024-03-19	0.785	0.785	0.785	0.785	0.785	0
2024-03-15	0.785	0.785	0.785	0.785	0.785	0
2024-03-14	0.785	0.785	0.785	0.785	0.785	110
2024-03-13	0.720	0.790	0.720	0.775	0.775	1,200
2024-03-12	0.795	0.795	0.795	0.795	0.795	100
2024-03-11	0.720	0.800	0.720	0.800	0.800	267
2024-03-08	0.815	0.815	0.815	0.815	0.815	0
2024-03-07	0.815	0.815	0.815	0.815	0.815	0
2024-03-06	0.815	0.815	0.815	0.815	0.815	0
2024-03-05	0.740	0.820	0.740	0.815	0.815	1,181
2024-03-04	0.800	0.800	0.750	0.785	0.785	795
2024-03-01	0.745	0.800	0.740	0.800	0.800	900
2024-02-29	0.800	0.800	0.800	0.800	0.800	0
2024-02-28	0.730	0.815	0.730	0.800	0.800	17,430
2024-02-27	0.715	0.785	0.715	0.785	0.785	35
2024-02-26	0.750	0.750	0.750	0.750	0.750	8
2024-02-23	0.730	0.810	0.730	0.810	0.810	20
2024-02-22	0.800	0.800	0.800	0.800	0.800	0
2024-02-21	0.800	0.800	0.800	0.800	0.800	0
2024-02-20	0.745	0.810	0.745	0.800	0.800	7,750
2024-02-19	0.780	0.780	0.770	0.780	0.780	200
2024-02-16	0.780	0.780	0.780	0.780	0.780	0

← NewerPage 11 of 21 · 1,245 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.