Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.570	0.570	0.570	0.570	0.570	0
2023-03-01	0.570	0.570	0.570	0.570	0.570	0
2023-02-28	0.545	0.570	0.530	0.570	0.570	4,645
2023-02-24	0.525	0.560	0.525	0.560	0.560	120
2023-02-23	0.570	0.570	0.515	0.540	0.540	421
2023-02-22	0.580	0.580	0.550	0.570	0.570	6,010
2023-02-21	0.535	0.585	0.535	0.575	0.575	4,838
2023-02-20	0.575	0.590	0.550	0.550	0.550	17,626
2023-02-17	0.550	0.575	0.530	0.575	0.575	8,203
2023-02-16	0.595	0.600	0.560	0.560	0.560	9,000
2023-02-15	0.560	0.585	0.560	0.585	0.585	94
2023-02-14	0.535	0.585	0.535	0.575	0.575	1,000
2023-02-13	0.500	0.595	0.500	0.590	0.590	7,187
2023-02-10	0.530	0.580	0.530	0.580	0.580	1,261
2023-02-09	0.580	0.600	0.560	0.560	0.560	12,382
2023-02-08	0.550	0.570	0.530	0.555	0.555	17,695
2023-02-07	0.530	0.555	0.490	0.545	0.545	22,138
2023-02-06	0.520	0.540	0.480	0.515	0.515	6,065
2023-02-03	0.525	0.525	0.520	0.520	0.520	2,034
2023-02-02	0.480	0.530	0.480	0.525	0.525	1,166
2023-02-01	0.530	0.530	0.530	0.530	0.530	0
2023-01-31	0.530	0.530	0.530	0.530	0.530	610
2023-01-30	0.530	0.530	0.530	0.530	0.530	280
2023-01-27	0.452	0.535	0.452	0.530	0.530	5,295
2023-01-26	0.500	0.500	0.500	0.500	0.500	22
2023-01-25	0.510	0.510	0.510	0.510	0.510	0
2023-01-24	0.510	0.510	0.510	0.510	0.510	5,721
2023-01-23	0.505	0.515	0.505	0.510	0.510	4,481
2023-01-20	0.505	0.505	0.505	0.505	0.505	2,090
2023-01-19	0.515	0.535	0.505	0.515	0.515	3,970
2023-01-18	0.520	0.520	0.520	0.520	0.520	511
2023-01-17	0.520	0.550	0.505	0.550	0.550	3,233
2023-01-16	0.550	0.550	0.500	0.500	0.500	17,100
2023-01-13	0.510	0.510	0.510	0.510	0.510	722
2023-01-12	0.520	0.550	0.520	0.535	0.535	19
2023-01-11	0.520	0.550	0.520	0.550	0.550	1,030
2023-01-10	0.580	0.580	0.530	0.550	0.550	4,263
2023-01-09	0.570	0.570	0.530	0.530	0.530	187
2023-01-05	0.590	0.590	0.570	0.570	0.570	3,000
2023-01-04	0.550	0.585	0.550	0.565	0.565	10,061
2023-01-03	0.595	0.595	0.565	0.590	0.590	2,588
2023-01-02	0.580	0.595	0.565	0.590	0.590	22,121
2022-12-30	0.505	0.545	0.505	0.545	0.545	46,683
2022-12-29	0.494	0.530	0.490	0.496	0.496	44,100
2022-12-28	0.490	0.505	0.490	0.505	0.505	8,100
2022-12-27	0.545	0.550	0.510	0.520	0.520	29,948
2022-12-23	0.500	0.545	0.500	0.545	0.545	27,113
2022-12-22	0.505	0.505	0.496	0.496	0.496	10
2022-12-21	0.496	0.496	0.496	0.496	0.496	0
2022-12-20	0.452	0.496	0.450	0.496	0.496	110
2022-12-19	0.452	0.496	0.452	0.496	0.496	27
2022-12-16	0.496	0.496	0.496	0.496	0.496	0
2022-12-15	0.470	0.515	0.448	0.496	0.496	65
2022-12-14	0.496	0.496	0.496	0.496	0.496	0
2022-12-13	0.496	0.496	0.496	0.496	0.496	0
2022-12-12	0.496	0.496	0.496	0.496	0.496	0
2022-12-09	0.452	0.496	0.452	0.496	0.496	20
2022-12-08	0.496	0.496	0.496	0.496	0.496	0
2022-12-07	0.496	0.496	0.496	0.496	0.496	0
2022-12-06	0.450	0.510	0.450	0.496	0.496	102

← NewerPage 16 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.