Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	0.494	0.496	0.494	0.496	0.496	2,664
2022-12-02	0.468	0.468	0.468	0.468	0.468	0
2022-12-01	0.468	0.468	0.468	0.468	0.468	0
2022-11-30	0.468	0.468	0.468	0.468	0.468	0
2022-11-29	0.468	0.468	0.468	0.468	0.468	0
2022-11-28	0.462	0.505	0.460	0.468	0.468	950
2022-11-25	0.466	0.520	0.466	0.486	0.486	1,211
2022-11-24	0.440	0.510	0.438	0.498	0.498	1,108
2022-11-23	0.500	0.500	0.476	0.476	0.476	71
2022-11-22	0.510	0.510	0.476	0.476	0.476	79
2022-11-21	0.476	0.476	0.476	0.476	0.476	0
2022-11-18	0.476	0.476	0.476	0.476	0.476	0
2022-11-17	0.520	0.520	0.476	0.476	0.476	30
2022-11-16	0.476	0.520	0.476	0.476	0.476	71
2022-11-15	0.472	0.476	0.472	0.476	0.476	1,683
2022-11-14	0.456	0.505	0.456	0.505	0.505	120
2022-11-11	0.505	0.505	0.490	0.505	0.505	9,033
2022-11-10	0.520	0.520	0.520	0.520	0.520	0
2022-11-09	0.530	0.530	0.520	0.520	0.520	3,024
2022-11-08	0.525	0.525	0.525	0.525	0.525	0
2022-11-07	0.505	0.525	0.505	0.525	0.525	35
2022-11-04	0.525	0.525	0.525	0.525	0.525	500
2022-11-03	0.480	0.520	0.480	0.515	0.515	133
2022-11-02	0.515	0.515	0.515	0.515	0.515	0
2022-11-01	0.515	0.520	0.515	0.515	0.515	2,100
2022-10-31	0.535	0.535	0.500	0.500	0.500	2,040
2022-10-27	0.520	0.520	0.520	0.520	0.520	0
2022-10-26	0.482	0.520	0.482	0.520	0.520	55
2022-10-25	0.540	0.540	0.520	0.520	0.520	200
2022-10-24	0.520	0.520	0.520	0.520	0.520	0
2022-10-21	0.482	0.520	0.482	0.520	0.520	2,233
2022-10-20	0.480	0.500	0.480	0.500	0.500	2,044
2022-10-19	0.480	0.480	0.480	0.480	0.480	0
2022-10-18	0.480	0.480	0.480	0.480	0.480	1,181
2022-10-17	0.482	0.482	0.478	0.478	0.478	11
2022-10-14	0.478	0.478	0.478	0.478	0.478	0
2022-10-13	0.480	0.480	0.478	0.478	0.478	9
2022-10-12	0.434	0.478	0.434	0.478	0.478	11
2022-10-11	0.478	0.478	0.478	0.478	0.478	1,000
2022-10-10	0.480	0.480	0.442	0.478	0.478	1,595
2022-10-07	0.438	0.438	0.438	0.438	0.438	11
2022-10-06	0.364	0.540	0.364	0.448	0.448	21
2022-10-05	0.505	0.505	0.505	0.505	0.505	0
2022-10-04	0.350	0.525	0.350	0.505	0.505	4,074
2022-10-03	0.500	0.500	0.500	0.500	0.500	0
2022-09-30	0.500	0.500	0.500	0.500	0.500	0
2022-09-29	0.356	0.500	0.356	0.500	0.500	105
2022-09-28	0.500	0.500	0.500	0.500	0.500	0
2022-09-27	0.500	0.500	0.500	0.500	0.500	0
2022-09-26	0.370	0.500	0.370	0.500	0.500	2,005
2022-09-23	0.496	0.530	0.496	0.500	0.500	831
2022-09-22	0.525	0.525	0.525	0.525	0.525	0
2022-09-21	0.520	0.570	0.490	0.525	0.525	572
2022-09-20	0.520	0.520	0.520	0.520	0.520	0
2022-09-19	0.520	0.520	0.520	0.520	0.520	0
2022-09-16	0.520	0.520	0.520	0.520	0.520	0
2022-09-15	0.520	0.520	0.520	0.520	0.520	0
2022-09-14	0.520	0.520	0.520	0.520	0.520	40
2022-09-13	0.520	0.520	0.520	0.520	0.520	0
2022-09-12	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 17 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.