Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.780	0.785	0.755	0.780	0.780	12,650
2025-10-24	0.810	0.815	0.755	0.780	0.780	10,100
2025-10-23	0.950	0.950	0.800	0.825	0.825	25,303
2025-10-22	0.990	0.990	0.895	0.950	0.950	36
2025-10-21	0.985	0.985	0.985	0.985	0.985	1
2025-10-20	0.970	0.990	0.890	0.910	0.910	1,582
2025-10-17	0.920	0.980	0.920	0.920	0.920	1,403
2025-10-16	0.995	0.995	0.995	0.995	0.995	1
2025-10-15	0.970	1.000	0.970	0.975	0.975	143
2025-10-14	0.970	0.990	0.925	0.970	0.970	819
2025-10-13	0.950	0.990	0.920	0.975	0.975	5,652
2025-10-10	1.000	1.010	0.955	1.010	1.010	8,077
2025-10-09	1.010	1.030	1.010	1.010	1.010	59
2025-10-08	0.970	0.970	0.970	0.970	0.970	0
2025-10-07	0.960	1.030	0.950	0.970	0.970	1,416
2025-10-06	1.040	1.120	0.935	0.970	0.970	2,307
2025-10-03	0.960	1.040	0.920	1.040	1.040	146
2025-10-02	0.880	1.100	0.880	1.000	1.000	1,682
2025-10-01	1.110	1.120	1.110	1.110	1.110	15
2025-09-30	1.100	1.110	1.070	1.090	1.090	59
2025-09-29	0.880	1.110	0.880	1.080	1.080	208
2025-09-26	1.110	1.110	1.110	1.110	1.110	1
2025-09-25	0.925	1.080	0.925	1.080	1.080	50
2025-09-24	1.110	1.110	1.110	1.110	1.110	501
2025-09-23	1.000	1.100	1.000	1.010	1.010	528
2025-09-22	1.000	1.010	0.900	1.000	1.000	2,959
2025-09-19	1.100	1.100	0.960	0.985	0.985	14,057
2025-09-18	0.880	1.110	0.880	0.960	0.960	17
2025-09-17	1.000	1.110	0.980	1.020	1.020	2,374
2025-09-16	1.110	1.110	0.970	1.060	1.060	447
2025-09-15	1.040	1.050	0.900	1.040	1.040	472
2025-09-12	1.090	1.090	0.960	1.000	1.000	664
2025-09-11	0.890	1.020	0.890	1.020	1.020	91
2025-09-10	1.010	1.020	1.010	1.010	1.010	112
2025-09-09	0.830	1.030	0.830	0.995	0.995	2,875
2025-09-08	0.970	1.000	0.970	1.000	1.000	5
2025-09-05	1.020	1.030	1.010	1.030	1.030	6,322
2025-09-04	0.885	0.960	0.850	0.950	0.950	2,949
2025-09-03	0.885	0.885	0.885	0.885	0.885	5,000
2025-09-02	0.890	0.910	0.835	0.885	0.885	4,180
2025-09-01	0.890	0.985	0.890	0.895	0.895	1,340
2025-08-29	0.870	1.000	0.860	0.910	0.910	8,024
2025-08-28	0.940	0.975	0.940	0.945	0.945	5,079
2025-08-27	0.990	1.010	0.950	0.950	0.950	463
2025-08-26	0.915	1.000	0.915	0.945	0.945	6,649
2025-08-25	0.990	1.030	0.955	1.000	1.000	11,465
2025-08-22	0.920	1.030	0.920	0.950	0.950	24,201
2025-08-21	0.940	0.970	0.920	0.960	0.960	18,717
2025-08-20	0.940	0.940	0.940	0.940	0.940	2,701
2025-08-19	1.040	1.040	0.910	0.955	0.955	14,045
2025-08-18	1.150	1.150	1.010	1.010	1.010	2,811
2025-08-14	0.920	0.960	0.850	0.900	0.900	6,393
2025-08-13	0.880	0.925	0.860	0.885	0.885	8,537
2025-08-12	0.850	0.880	0.850	0.850	0.850	5,720
2025-08-11	0.830	0.850	0.810	0.840	0.840	8,151
2025-08-08	0.840	0.840	0.800	0.815	0.815	6,594
2025-08-07	0.705	0.865	0.705	0.840	0.840	12,320
2025-08-06	0.810	0.810	0.810	0.810	0.810	38
2025-08-05	0.695	0.865	0.695	0.810	0.810	11,195
2025-08-04	0.770	0.830	0.770	0.785	0.785	144

← NewerPage 5 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.