Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-09	0.520	0.520	0.520	0.520	0.520	20
2022-09-08	0.525	0.525	0.525	0.525	0.525	10
2022-09-07	0.530	0.530	0.500	0.500	0.500	5,511
2022-09-06	0.500	0.500	0.500	0.500	0.500	0
2022-09-05	0.498	0.550	0.498	0.500	0.500	120
2022-09-02	0.500	0.560	0.500	0.555	0.555	111
2022-09-01	0.565	0.565	0.565	0.565	0.565	0
2022-08-31	0.565	0.565	0.565	0.565	0.565	10
2022-08-30	0.540	0.540	0.540	0.540	0.540	0
2022-08-29	0.540	0.540	0.540	0.540	0.540	10
2022-08-26	0.505	0.505	0.505	0.505	0.505	800
2022-08-25	0.515	0.515	0.515	0.515	0.515	0
2022-08-24	0.515	0.515	0.515	0.515	0.515	44
2022-08-23	0.500	0.550	0.500	0.550	0.550	2,310
2022-08-22	0.540	0.585	0.540	0.560	0.560	2,835
2022-08-19	0.555	0.555	0.486	0.505	0.505	3,578
2022-08-18	0.545	0.545	0.545	0.545	0.545	0
2022-08-17	0.510	0.545	0.510	0.545	0.545	1,562
2022-08-16	0.496	0.496	0.496	0.496	0.496	20
2022-08-12	0.540	0.540	0.540	0.540	0.540	0
2022-08-11	0.540	0.540	0.540	0.540	0.540	0
2022-08-10	0.540	0.540	0.540	0.540	0.540	0
2022-08-09	0.540	0.540	0.540	0.540	0.540	0
2022-08-08	0.540	0.540	0.540	0.540	0.540	0
2022-08-05	0.535	0.595	0.535	0.540	0.540	3,112
2022-08-04	0.535	0.535	0.535	0.535	0.535	0
2022-08-03	0.520	0.535	0.520	0.535	0.535	772
2022-08-02	0.530	0.535	0.530	0.530	0.530	510
2022-08-01	0.530	0.540	0.530	0.535	0.535	2,002
2022-07-29	0.530	0.530	0.530	0.530	0.530	0
2022-07-28	0.540	0.540	0.484	0.530	0.530	1,810
2022-07-27	0.458	0.458	0.458	0.458	0.458	0
2022-07-26	0.412	0.550	0.412	0.458	0.458	92
2022-07-25	0.540	0.540	0.540	0.540	0.540	11
2022-07-22	0.540	0.540	0.540	0.540	0.540	233
2022-07-21	0.525	0.525	0.525	0.525	0.525	0
2022-07-20	0.525	0.525	0.525	0.525	0.525	0
2022-07-19	0.525	0.525	0.525	0.525	0.525	180
2022-07-18	0.498	0.498	0.498	0.498	0.498	11
2022-07-15	0.525	0.525	0.525	0.525	0.525	0
2022-07-14	0.525	0.525	0.525	0.525	0.525	0
2022-07-13	0.525	0.525	0.525	0.525	0.525	0
2022-07-12	0.525	0.525	0.525	0.525	0.525	0
2022-07-11	0.432	0.530	0.432	0.525	0.525	2,027
2022-07-08	0.530	0.530	0.530	0.530	0.530	0
2022-07-07	0.555	0.555	0.500	0.530	0.530	3,543
2022-07-06	0.472	0.570	0.472	0.570	0.570	35
2022-07-05	0.472	0.472	0.472	0.472	0.472	582
2022-07-04	0.420	0.520	0.420	0.515	0.515	1,055
2022-07-01	0.402	0.402	0.402	0.402	0.402	27
2022-06-30	0.402	0.402	0.402	0.402	0.402	22
2022-06-29	0.520	0.520	0.520	0.520	0.520	0
2022-06-28	0.520	0.520	0.520	0.520	0.520	0
2022-06-27	0.520	0.520	0.520	0.520	0.520	500
2022-06-24	0.520	0.520	0.520	0.520	0.520	30
2022-06-23	0.520	0.520	0.520	0.520	0.520	4,000
2022-06-22	0.515	0.520	0.510	0.520	0.520	1,300
2022-06-21	0.520	0.520	0.520	0.520	0.520	0
2022-06-20	0.520	0.520	0.520	0.520	0.520	0
2022-06-17	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 18 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.