Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.520	0.520	0.520	0.520	0.520	0
2022-06-16	0.500	0.520	0.500	0.520	0.520	4,361
2022-06-15	0.520	0.520	0.520	0.520	0.520	1,200
2022-06-14	0.540	0.540	0.540	0.540	0.540	0
2022-06-10	0.520	0.540	0.505	0.540	0.540	315
2022-06-09	0.585	0.585	0.500	0.505	0.505	3,265
2022-06-08	0.530	0.585	0.530	0.555	0.555	21
2022-06-07	0.570	0.570	0.570	0.570	0.570	0
2022-06-06	0.570	0.570	0.570	0.570	0.570	0
2022-06-03	0.565	0.570	0.530	0.570	0.570	1,440
2022-06-02	0.515	0.515	0.515	0.515	0.515	200
2022-06-01	0.515	0.565	0.515	0.565	0.565	572
2022-05-31	0.530	0.565	0.520	0.530	0.530	4,448
2022-05-30	0.525	0.570	0.525	0.530	0.530	870
2022-05-27	0.500	0.575	0.500	0.575	0.575	208
2022-05-26	0.550	0.550	0.550	0.550	0.550	0
2022-05-25	0.550	0.550	0.550	0.550	0.550	11
2022-05-24	0.510	0.565	0.510	0.565	0.565	351
2022-05-23	0.575	0.575	0.545	0.545	0.545	1,158
2022-05-20	0.430	0.575	0.430	0.565	0.565	109
2022-05-19	0.575	0.575	0.575	0.575	0.575	0
2022-05-18	0.430	0.575	0.430	0.575	0.575	43
2022-05-17	0.585	0.585	0.585	0.585	0.585	800
2022-05-16	0.585	0.585	0.585	0.585	0.585	290
2022-05-13	0.580	0.585	0.525	0.585	0.585	1,221
2022-05-12	0.580	0.595	0.580	0.585	0.585	1,282
2022-05-11	0.610	0.610	0.570	0.580	0.580	6,805
2022-05-10	0.630	0.630	0.630	0.630	0.630	0
2022-05-09	0.605	0.630	0.600	0.630	0.630	6,910
2022-05-06	0.680	0.680	0.680	0.680	0.680	290
2022-05-05	0.695	0.695	0.695	0.695	0.695	0
2022-05-04	0.685	0.695	0.685	0.695	0.695	2,010
2022-05-03	0.575	0.680	0.575	0.680	0.680	226
2022-04-29	0.630	0.630	0.630	0.630	0.630	1,010
2022-04-28	0.620	0.695	0.620	0.625	0.625	70
2022-04-27	0.640	0.655	0.620	0.655	0.655	2,524
2022-04-26	0.640	0.640	0.640	0.640	0.640	110
2022-04-21	0.600	0.685	0.600	0.685	0.685	4,520
2022-04-20	0.665	0.665	0.665	0.665	0.665	0
2022-04-19	0.665	0.665	0.665	0.665	0.665	0
2022-04-14	0.665	0.665	0.665	0.665	0.665	0
2022-04-13	0.575	0.665	0.575	0.665	0.665	146
2022-04-12	0.630	0.630	0.630	0.630	0.630	0
2022-04-11	0.630	0.630	0.630	0.630	0.630	0
2022-04-08	0.630	0.630	0.630	0.630	0.630	1,000
2022-04-07	0.585	0.585	0.585	0.585	0.585	0
2022-04-06	0.585	0.585	0.585	0.585	0.585	0
2022-04-05	0.570	0.595	0.570	0.585	0.585	299
2022-04-04	0.560	0.600	0.560	0.600	0.600	7,250
2022-04-01	0.560	0.580	0.560	0.575	0.575	2,488
2022-03-31	0.660	0.660	0.560	0.560	0.560	43
2022-03-30	0.630	0.630	0.630	0.630	0.630	0
2022-03-29	0.630	0.630	0.630	0.630	0.630	0
2022-03-28	0.630	0.630	0.630	0.630	0.630	0
2022-03-24	0.630	0.630	0.630	0.630	0.630	0
2022-03-23	0.630	0.630	0.630	0.630	0.630	0
2022-03-22	0.630	0.630	0.630	0.630	0.630	11
2022-03-21	0.645	0.645	0.645	0.645	0.645	500
2022-03-18	0.660	0.660	0.660	0.660	0.660	0
2022-03-17	0.660	0.660	0.660	0.660	0.660	0

← NewerPage 19 of 21 · 1,243 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.