Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.660	0.660	0.660	0.660	0.660	2,000
2022-03-15	0.660	0.660	0.660	0.660	0.660	45
2022-03-14	0.560	0.560	0.560	0.560	0.560	0
2022-03-11	0.560	0.560	0.560	0.560	0.560	990
2022-03-10	0.555	0.555	0.555	0.555	0.555	16,890
2022-03-09	0.555	0.555	0.555	0.555	0.555	2,946
2022-03-08	0.625	0.625	0.555	0.555	0.555	1,180
2022-03-04	0.630	0.630	0.630	0.630	0.630	35
2022-03-03	0.615	0.615	0.600	0.615	0.615	3,154
2022-03-02	0.600	0.660	0.600	0.600	0.600	2,161
2022-03-01	0.675	0.675	0.675	0.675	0.675	0
2022-02-28	0.675	0.675	0.675	0.675	0.675	0
2022-02-25	0.675	0.675	0.675	0.675	0.675	11
2022-02-24	0.615	0.615	0.615	0.615	0.615	1,200
2022-02-23	0.690	0.690	0.690	0.690	0.690	0
2022-02-22	0.690	0.690	0.690	0.690	0.690	0
2022-02-21	0.690	0.690	0.690	0.690	0.690	10
2022-02-18	0.615	0.640	0.615	0.635	0.635	812
2022-02-17	0.670	0.670	0.670	0.670	0.670	0
2022-02-16	0.670	0.670	0.670	0.670	0.670	0
2022-02-15	0.670	0.670	0.670	0.670	0.670	0
2022-02-14	0.605	0.670	0.605	0.670	0.670	9
2022-02-11	0.670	0.670	0.670	0.670	0.670	0
2022-02-10	0.715	0.715	0.670	0.670	0.670	2,700
2022-02-09	0.710	0.710	0.710	0.710	0.710	0
2022-02-08	0.710	0.710	0.710	0.710	0.710	0
2022-02-07	0.710	0.710	0.710	0.710	0.710	10
2022-02-04	0.610	0.680	0.610	0.680	0.680	221
2022-02-03	0.705	0.705	0.670	0.670	0.670	1,000
2022-02-02	0.660	0.690	0.660	0.690	0.690	17
2022-02-01	0.670	0.690	0.670	0.690	0.690	1,047
2022-01-31	0.660	0.660	0.660	0.660	0.660	483
2022-01-28	0.665	0.665	0.665	0.665	0.665	0
2022-01-27	0.665	0.665	0.665	0.665	0.665	0
2022-01-26	0.665	0.665	0.665	0.665	0.665	271
2022-01-25	0.700	0.700	0.700	0.700	0.700	3,470
2022-01-24	0.630	0.700	0.630	0.680	0.680	752
2022-01-21	0.660	0.715	0.660	0.675	0.675	3,207
2022-01-20	0.715	0.715	0.680	0.690	0.690	3,010
2022-01-19	0.690	0.710	0.690	0.695	0.695	50
2022-01-18	0.690	0.700	0.670	0.695	0.695	6,120
2022-01-17	0.645	0.670	0.645	0.670	0.670	1,560
2022-01-14	0.710	0.710	0.710	0.710	0.710	600
2022-01-13	0.685	0.715	0.685	0.700	0.700	4,100
2022-01-12	0.650	0.650	0.650	0.650	0.650	999
2022-01-11	0.660	0.660	0.660	0.660	0.660	0
2022-01-10	0.610	0.660	0.610	0.660	0.660	16,804
2022-01-07	0.595	0.595	0.595	0.595	0.595	140
2022-01-05	0.605	0.615	0.605	0.610	0.610	2,107
2022-01-04	0.590	0.655	0.590	0.655	0.655	9,977
2022-01-03	0.640	0.640	0.640	0.640	0.640	10
2021-12-31	0.590	0.590	0.590	0.590	0.590	33
2021-12-30	0.610	0.610	0.610	0.610	0.610	1,050
2021-12-29	0.625	0.625	0.625	0.625	0.625	0
2021-12-28	0.585	0.650	0.585	0.625	0.625	6,541
2021-12-27	0.620	0.620	0.620	0.620	0.620	0
2021-12-23	0.620	0.620	0.610	0.620	0.620	3,033
2021-12-22	0.620	0.645	0.570	0.620	0.620	813
2021-12-21	0.625	0.630	0.625	0.630	0.630	101
2021-12-20	0.645	0.645	0.645	0.645	0.645	0

← NewerPage 20 of 21 · 1,246 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.