Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	0.780	0.780	0.780	0.780	0.780	2,674
2024-02-14	0.840	0.840	0.840	0.840	0.840	0
2024-02-13	0.840	0.840	0.840	0.840	0.840	10
2024-02-12	0.770	0.770	0.765	0.770	0.770	1,100
2024-02-09	0.760	0.855	0.760	0.760	0.760	74
2024-02-08	0.835	0.835	0.835	0.835	0.835	0
2024-02-07	0.855	0.860	0.770	0.835	0.835	7,996
2024-02-06	0.830	0.850	0.830	0.835	0.835	115
2024-02-05	0.760	0.850	0.760	0.830	0.830	36,501
2024-02-02	0.710	0.800	0.710	0.800	0.800	32
2024-02-01	0.830	0.830	0.830	0.830	0.830	0
2024-01-31	0.740	0.830	0.740	0.830	0.830	185
2024-01-30	0.730	0.790	0.730	0.790	0.790	962
2024-01-29	0.730	0.920	0.730	0.755	0.755	6,711
2024-01-26	0.620	0.815	0.620	0.775	0.775	38,777
2024-01-25	0.620	0.630	0.620	0.630	0.630	18,041
2024-01-24	0.625	0.625	0.625	0.625	0.625	1,000
2024-01-23	0.650	0.650	0.620	0.625	0.625	620
2024-01-22	0.645	0.645	0.640	0.640	0.640	1,000
2024-01-19	0.690	0.690	0.690	0.690	0.690	10
2024-01-18	0.655	0.690	0.655	0.665	0.665	212
2024-01-17	0.690	0.690	0.690	0.690	0.690	0
2024-01-16	0.690	0.690	0.690	0.690	0.690	0
2024-01-15	0.690	0.690	0.690	0.690	0.690	0
2024-01-12	0.645	0.700	0.645	0.690	0.690	3,922
2024-01-11	0.640	0.730	0.640	0.730	0.730	24
2024-01-10	0.720	0.720	0.720	0.720	0.720	0
2024-01-09	0.670	0.720	0.670	0.720	0.720	50
2024-01-08	0.700	0.730	0.700	0.730	0.730	784
2024-01-05	0.710	0.730	0.710	0.730	0.730	231
2024-01-04	0.650	0.650	0.650	0.650	0.650	500
2024-01-03	0.640	0.670	0.640	0.670	0.670	254
2024-01-02	0.730	0.730	0.730	0.730	0.730	400
2023-12-29	0.695	0.695	0.695	0.695	0.695	0
2023-12-28	0.695	0.695	0.695	0.695	0.695	0
2023-12-27	0.655	0.695	0.655	0.695	0.695	5,721
2023-12-22	0.655	0.655	0.640	0.650	0.650	15,852
2023-12-21	0.740	0.740	0.680	0.680	0.680	536
2023-12-20	0.700	0.700	0.700	0.700	0.700	0
2023-12-19	0.700	0.700	0.700	0.700	0.700	0
2023-12-18	0.670	0.730	0.670	0.700	0.700	25,762
2023-12-15	0.655	0.670	0.650	0.670	0.670	607
2023-12-14	0.640	0.700	0.640	0.700	0.700	508
2023-12-13	0.605	0.705	0.605	0.700	0.700	99
2023-12-12	0.635	0.695	0.635	0.690	0.690	4,007
2023-12-11	0.700	0.700	0.700	0.700	0.700	0
2023-12-08	0.620	0.700	0.620	0.700	0.700	7,374
2023-12-07	0.645	0.645	0.645	0.645	0.645	0
2023-12-06	0.645	0.645	0.645	0.645	0.645	0
2023-12-05	0.645	0.645	0.645	0.645	0.645	0
2023-12-04	0.640	0.645	0.630	0.645	0.645	1,470
2023-12-01	0.660	0.660	0.660	0.660	0.660	0
2023-11-30	0.700	0.700	0.660	0.660	0.660	650
2023-11-29	0.620	0.645	0.620	0.645	0.645	2
2023-11-28	0.695	0.695	0.695	0.695	0.695	562
2023-11-27	0.675	0.695	0.670	0.695	0.695	8,350
2023-11-24	0.675	0.675	0.675	0.675	0.675	0
2023-11-23	0.675	0.675	0.675	0.675	0.675	800
2023-11-22	0.665	0.665	0.665	0.665	0.665	0
2023-11-21	0.665	0.665	0.665	0.665	0.665	0

← NewerPage 12 of 21 · 1,242 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.