Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.725	0.785	0.720	0.785	0.785	997
2026-01-26	0.785	0.785	0.740	0.750	0.750	1,064
2026-01-23	0.760	0.775	0.750	0.765	0.765	66
2026-01-22	0.755	0.760	0.755	0.760	0.760	251
2026-01-21	0.785	0.785	0.785	0.785	0.785	40
2026-01-20	0.750	0.760	0.740	0.760	0.760	3,545
2026-01-19	0.730	0.770	0.730	0.770	0.770	250
2026-01-16	0.825	0.825	0.740	0.750	0.750	11,100
2026-01-15	0.770	0.790	0.760	0.765	0.765	532
2026-01-14	0.830	0.830	0.760	0.780	0.780	3,336
2026-01-13	0.765	0.775	0.755	0.775	0.775	416
2026-01-12	0.760	0.800	0.760	0.785	0.785	116
2026-01-09	0.785	0.805	0.740	0.805	0.805	12,909
2026-01-08	0.730	0.740	0.720	0.740	0.740	2,502
2026-01-07	0.725	0.770	0.725	0.735	0.735	360
2026-01-05	0.735	0.735	0.730	0.735	0.735	300
2026-01-02	0.745	0.745	0.745	0.745	0.745	0
2025-12-31	0.735	0.750	0.730	0.745	0.745	1,677
2025-12-30	0.725	0.735	0.725	0.735	0.735	682
2025-12-29	0.725	0.725	0.725	0.725	0.725	11
2025-12-23	0.715	0.760	0.715	0.740	0.740	756
2025-12-22	0.730	0.735	0.710	0.720	0.720	1,073
2025-12-19	0.730	0.740	0.730	0.740	0.740	619
2025-12-18	0.775	0.775	0.775	0.775	0.775	0
2025-12-17	0.765	0.775	0.765	0.775	0.775	584
2025-12-16	0.715	0.760	0.715	0.760	0.760	663
2025-12-15	0.725	0.740	0.725	0.740	0.740	136
2025-12-12	0.720	0.720	0.720	0.720	0.720	373
2025-12-11	0.720	0.720	0.720	0.720	0.720	661
2025-12-10	0.715	0.735	0.710	0.720	0.720	329
2025-12-09	0.730	0.730	0.730	0.730	0.730	123
2025-12-08	0.740	0.760	0.740	0.740	0.740	242
2025-12-05	0.730	0.765	0.720	0.765	0.765	313
2025-12-04	0.755	0.760	0.725	0.730	0.730	464
2025-12-03	0.740	0.765	0.725	0.755	0.755	710
2025-12-02	0.725	0.740	0.720	0.720	0.720	283
2025-12-01	0.715	0.765	0.715	0.740	0.740	141
2025-11-28	0.740	0.750	0.740	0.750	0.750	1,026
2025-11-27	0.725	0.740	0.720	0.735	0.735	281
2025-11-26	0.755	0.755	0.725	0.735	0.735	733
2025-11-25	0.725	0.735	0.715	0.735	0.735	480
2025-11-24	0.735	0.760	0.730	0.745	0.745	674
2025-11-21	0.785	0.785	0.735	0.775	0.775	5,270
2025-11-20	0.785	0.800	0.740	0.785	0.785	5,088
2025-11-19	0.720	0.750	0.720	0.740	0.740	464
2025-11-18	0.825	0.825	0.725	0.755	0.755	2,947
2025-11-17	0.785	0.840	0.785	0.790	0.790	2,658
2025-11-14	0.800	0.830	0.800	0.820	0.820	362
2025-11-13	0.860	0.895	0.850	0.850	0.850	2,584
2025-11-12	0.725	0.840	0.725	0.840	0.840	4,439
2025-11-11	0.720	0.785	0.720	0.775	0.775	37
2025-11-10	0.715	0.750	0.700	0.740	0.740	16,514
2025-11-07	0.735	0.755	0.725	0.730	0.730	1,218
2025-11-06	0.735	0.755	0.730	0.735	0.735	1,047
2025-11-05	0.730	0.770	0.730	0.760	0.760	166
2025-11-04	0.720	0.750	0.720	0.750	0.750	133
2025-11-03	0.740	0.755	0.725	0.740	0.740	1,874
2025-10-31	0.755	0.755	0.730	0.745	0.745	2,046
2025-10-30	0.770	0.780	0.740	0.760	0.760	8,486
2025-10-29	0.765	0.780	0.725	0.760	0.760	5,131

← NewerPage 4 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.