Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	0.640	0.680	0.640	0.670	0.670	634
2023-08-25	0.650	0.680	0.650	0.680	0.680	44
2023-08-24	0.640	0.690	0.640	0.690	0.690	20
2023-08-23	0.685	0.685	0.685	0.685	0.685	10
2023-08-22	0.645	0.690	0.645	0.660	0.660	2,088
2023-08-21	0.695	0.705	0.695	0.695	0.695	800
2023-08-18	0.685	0.685	0.685	0.685	0.685	0
2023-08-17	0.685	0.685	0.685	0.685	0.685	0
2023-08-16	0.685	0.685	0.685	0.685	0.685	500
2023-08-14	0.675	0.695	0.675	0.685	0.685	6,950
2023-08-11	0.710	0.760	0.680	0.710	0.710	8,271
2023-08-10	0.775	0.775	0.775	0.775	0.775	0
2023-08-09	0.730	0.800	0.730	0.775	0.775	668
2023-08-08	0.750	0.800	0.750	0.760	0.760	22,389
2023-08-07	0.740	0.790	0.740	0.750	0.750	8,386
2023-08-04	0.690	0.730	0.690	0.720	0.720	15,302
2023-08-03	0.625	0.675	0.625	0.665	0.665	1,450
2023-08-02	0.675	0.675	0.675	0.675	0.675	49
2023-08-01	0.660	0.690	0.660	0.675	0.675	21
2023-07-31	0.695	0.695	0.695	0.695	0.695	0
2023-07-28	0.700	0.700	0.660	0.695	0.695	609
2023-07-27	0.695	0.700	0.680	0.700	0.700	4,665
2023-07-26	0.660	0.710	0.660	0.710	0.710	2,720
2023-07-25	0.730	0.750	0.710	0.710	0.710	5,200
2023-07-24	0.710	0.750	0.670	0.700	0.700	8,796
2023-07-21	0.720	0.720	0.680	0.690	0.690	5,155
2023-07-20	0.585	0.725	0.585	0.710	0.710	31,364
2023-07-19	0.630	0.630	0.595	0.620	0.620	2,136
2023-07-18	0.550	0.615	0.550	0.615	0.615	5,441
2023-07-17	0.615	0.615	0.615	0.615	0.615	0
2023-07-14	0.575	0.615	0.575	0.615	0.615	5,160
2023-07-13	0.590	0.650	0.590	0.605	0.605	8,282
2023-07-12	0.570	0.625	0.520	0.590	0.590	43,300
2023-07-11	0.550	0.570	0.550	0.550	0.550	2,481
2023-07-10	0.550	0.550	0.550	0.550	0.550	1,132
2023-07-07	0.515	0.550	0.515	0.550	0.550	1,011
2023-07-06	0.520	0.550	0.520	0.550	0.550	1,170
2023-07-05	0.520	0.575	0.520	0.540	0.540	424
2023-07-04	0.500	0.525	0.500	0.510	0.510	1,016
2023-07-03	0.550	0.550	0.550	0.550	0.550	0
2023-06-30	0.550	0.550	0.550	0.550	0.550	0
2023-06-29	0.550	0.550	0.550	0.550	0.550	110
2023-06-28	0.520	0.540	0.520	0.540	0.540	70
2023-06-27	0.535	0.535	0.486	0.515	0.515	508
2023-06-26	0.500	0.510	0.500	0.505	0.505	783
2023-06-23	0.474	0.560	0.474	0.550	0.550	111
2023-06-22	0.575	0.575	0.575	0.575	0.575	0
2023-06-21	0.575	0.575	0.575	0.575	0.575	0
2023-06-20	0.575	0.575	0.575	0.575	0.575	0
2023-06-19	0.575	0.575	0.575	0.575	0.575	0
2023-06-16	0.560	0.575	0.560	0.575	0.575	15,800
2023-06-15	0.560	0.570	0.525	0.560	0.560	7,236
2023-06-14	0.560	0.560	0.500	0.560	0.560	177
2023-06-13	0.500	0.550	0.500	0.550	0.550	30
2023-06-12	0.550	0.550	0.550	0.550	0.550	330
2023-06-09	0.525	0.550	0.515	0.545	0.545	5,464
2023-06-08	0.476	0.520	0.476	0.520	0.520	71
2023-06-07	0.500	0.525	0.500	0.515	0.515	1,735
2023-06-06	0.515	0.515	0.515	0.515	0.515	350
2023-06-02	0.520	0.520	0.520	0.520	0.520	10

← NewerPage 14 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.