Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	0.665	0.665	0.665	0.665	0.665	0
2023-11-17	0.665	0.665	0.665	0.665	0.665	10
2023-11-16	0.615	0.615	0.615	0.615	0.615	616
2023-11-15	0.605	0.615	0.605	0.615	0.615	133
2023-11-14	0.605	0.605	0.605	0.605	0.605	2
2023-11-13	0.600	0.600	0.600	0.600	0.600	11
2023-11-10	0.625	0.650	0.625	0.640	0.640	11,500
2023-11-09	0.600	0.600	0.595	0.595	0.595	3,100
2023-11-08	0.550	0.600	0.550	0.600	0.600	1,550
2023-11-07	0.590	0.600	0.590	0.595	0.595	3,191
2023-11-06	0.580	0.595	0.580	0.590	0.590	170
2023-11-03	0.565	0.565	0.565	0.565	0.565	4
2023-11-02	0.525	0.630	0.525	0.630	0.630	1,781
2023-11-01	0.620	0.620	0.620	0.620	0.620	0
2023-10-31	0.620	0.620	0.620	0.620	0.620	0
2023-10-30	0.620	0.620	0.620	0.620	0.620	1,793
2023-10-27	0.625	0.625	0.625	0.625	0.625	10
2023-10-26	0.515	0.575	0.515	0.555	0.555	2,043
2023-10-25	0.605	0.605	0.605	0.605	0.605	0
2023-10-24	0.500	0.620	0.500	0.605	0.605	579
2023-10-23	0.615	0.615	0.615	0.615	0.615	0
2023-10-20	0.615	0.615	0.615	0.615	0.615	0
2023-10-19	0.615	0.615	0.615	0.615	0.615	0
2023-10-18	0.615	0.615	0.615	0.615	0.615	0
2023-10-17	0.615	0.615	0.615	0.615	0.615	0
2023-10-16	0.615	0.615	0.615	0.615	0.615	0
2023-10-13	0.540	0.615	0.540	0.615	0.615	22
2023-10-12	0.560	0.590	0.560	0.580	0.580	10,912
2023-10-11	0.570	0.570	0.535	0.550	0.550	824
2023-10-10	0.505	0.560	0.505	0.555	0.555	4,229
2023-10-09	0.555	0.555	0.555	0.555	0.555	0
2023-10-06	0.560	0.560	0.550	0.555	0.555	2,029
2023-10-05	0.560	0.560	0.560	0.560	0.560	22
2023-10-04	0.492	0.585	0.492	0.560	0.560	133
2023-10-03	0.570	0.570	0.570	0.570	0.570	410
2023-10-02	0.530	0.610	0.530	0.610	0.610	100
2023-09-29	0.590	0.590	0.590	0.590	0.590	432
2023-09-28	0.545	0.565	0.540	0.565	0.565	104
2023-09-27	0.560	0.560	0.560	0.560	0.560	0
2023-09-26	0.530	0.560	0.530	0.560	0.560	633
2023-09-25	0.635	0.635	0.570	0.570	0.570	81
2023-09-22	0.560	0.560	0.560	0.560	0.560	55
2023-09-21	0.620	0.620	0.620	0.620	0.620	148
2023-09-20	0.625	0.625	0.620	0.620	0.620	240
2023-09-19	0.620	0.660	0.590	0.590	0.590	7,560
2023-09-18	0.670	0.670	0.670	0.670	0.670	0
2023-09-15	0.660	0.675	0.660	0.670	0.670	31
2023-09-14	0.620	0.620	0.620	0.620	0.620	0
2023-09-13	0.620	0.620	0.620	0.620	0.620	10
2023-09-12	0.605	0.680	0.605	0.670	0.670	413
2023-09-11	0.605	0.655	0.605	0.650	0.650	1,783
2023-09-08	0.680	0.680	0.680	0.680	0.680	0
2023-09-07	0.680	0.680	0.680	0.680	0.680	0
2023-09-06	0.600	0.680	0.600	0.680	0.680	124
2023-09-05	0.610	0.675	0.610	0.675	0.675	432
2023-09-04	0.650	0.680	0.650	0.680	0.680	2,494
2023-09-01	0.690	0.690	0.690	0.690	0.690	0
2023-08-31	0.690	0.690	0.690	0.690	0.690	0
2023-08-30	0.635	0.690	0.635	0.690	0.690	840
2023-08-29	0.670	0.670	0.670	0.670	0.670	0

← NewerPage 13 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.