Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	0.474	0.510	0.474	0.510	0.510	1,390
2023-05-31	0.520	0.520	0.500	0.515	0.515	818
2023-05-30	0.500	0.520	0.490	0.515	0.515	1,509
2023-05-29	0.498	0.510	0.496	0.500	0.500	14,885
2023-05-26	0.480	0.492	0.480	0.492	0.492	6,446
2023-05-25	0.486	0.486	0.480	0.480	0.480	980
2023-05-24	0.490	0.490	0.490	0.490	0.490	1,000
2023-05-23	0.462	0.492	0.462	0.492	0.492	4,322
2023-05-22	0.452	0.490	0.452	0.490	0.490	1,450
2023-05-19	0.458	0.490	0.458	0.490	0.490	271
2023-05-18	0.470	0.490	0.458	0.490	0.490	263
2023-05-17	0.464	0.498	0.464	0.490	0.490	55
2023-05-16	0.480	0.500	0.480	0.500	0.500	8,321
2023-05-15	0.490	0.490	0.484	0.490	0.490	6,883
2023-05-12	0.480	0.505	0.480	0.496	0.496	1,328
2023-05-11	0.480	0.500	0.480	0.500	0.500	591
2023-05-10	0.474	0.500	0.474	0.480	0.480	7,068
2023-05-09	0.520	0.520	0.500	0.500	0.500	60
2023-05-08	0.476	0.520	0.476	0.494	0.494	2,825
2023-05-05	0.550	0.550	0.550	0.550	0.550	0
2023-05-04	0.550	0.550	0.550	0.550	0.550	0
2023-05-03	0.550	0.550	0.550	0.550	0.550	0
2023-05-02	0.550	0.550	0.550	0.550	0.550	0
2023-04-28	0.550	0.550	0.550	0.550	0.550	23
2023-04-27	0.540	0.540	0.540	0.540	0.540	0
2023-04-26	0.530	0.540	0.530	0.540	0.540	558
2023-04-25	0.560	0.560	0.560	0.560	0.560	0
2023-04-24	0.560	0.560	0.560	0.560	0.560	0
2023-04-21	0.560	0.560	0.560	0.560	0.560	0
2023-04-20	0.565	0.565	0.560	0.560	0.560	30
2023-04-19	0.565	0.565	0.490	0.560	0.560	181
2023-04-18	0.550	0.550	0.550	0.550	0.550	3,000
2023-04-13	0.550	0.550	0.550	0.550	0.550	20
2023-04-12	0.520	0.520	0.520	0.520	0.520	0
2023-04-11	0.520	0.520	0.520	0.520	0.520	346
2023-04-06	0.480	0.520	0.480	0.520	0.520	5,416
2023-04-05	0.520	0.520	0.520	0.520	0.520	0
2023-04-04	0.520	0.520	0.520	0.520	0.520	0
2023-04-03	0.484	0.520	0.484	0.520	0.520	47
2023-03-31	0.505	0.530	0.505	0.525	0.525	5,524
2023-03-30	0.510	0.510	0.510	0.510	0.510	500
2023-03-29	0.500	0.515	0.500	0.515	0.515	3,260
2023-03-28	0.525	0.525	0.525	0.525	0.525	0
2023-03-27	0.525	0.525	0.525	0.525	0.525	0
2023-03-24	0.470	0.525	0.470	0.525	0.525	111
2023-03-23	0.500	0.530	0.500	0.530	0.530	27
2023-03-22	0.488	0.530	0.488	0.525	0.525	95
2023-03-21	0.535	0.545	0.500	0.535	0.535	1,050
2023-03-20	0.510	0.535	0.505	0.535	0.535	3,147
2023-03-17	0.510	0.510	0.510	0.510	0.510	1,030
2023-03-16	0.515	0.515	0.515	0.515	0.515	31
2023-03-15	0.490	0.515	0.490	0.515	0.515	435
2023-03-14	0.474	0.520	0.474	0.520	0.520	252
2023-03-13	0.525	0.525	0.500	0.500	0.500	1,933
2023-03-10	0.498	0.515	0.498	0.510	0.510	107
2023-03-09	0.520	0.520	0.498	0.515	0.515	1,065
2023-03-08	0.510	0.520	0.505	0.520	0.520	2,396
2023-03-07	0.505	0.545	0.505	0.545	0.545	50
2023-03-06	0.535	0.550	0.530	0.550	0.550	351
2023-03-03	0.535	0.555	0.535	0.555	0.555	495

← NewerPage 15 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.