Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.790	0.830	0.760	0.760	0.760	6,960
2025-07-31	0.790	0.840	0.785	0.835	0.835	5,586
2025-07-30	0.750	0.790	0.720	0.765	0.765	7,076
2025-07-29	0.660	0.790	0.650	0.755	0.755	11,615
2025-07-28	0.700	0.700	0.700	0.700	0.700	1,613
2025-07-25	0.715	0.715	0.715	0.715	0.715	50
2025-07-24	0.695	0.695	0.695	0.695	0.695	4
2025-07-23	0.695	0.795	0.680	0.685	0.685	3,381
2025-07-22	0.665	0.665	0.665	0.665	0.665	0
2025-07-21	0.665	0.665	0.665	0.665	0.665	11
2025-07-18	0.720	0.720	0.720	0.720	0.720	1,100
2025-07-17	0.720	0.720	0.720	0.720	0.720	2,700
2025-07-16	0.600	0.750	0.600	0.700	0.700	74
2025-07-15	0.795	0.795	0.795	0.795	0.795	0
2025-07-14	0.795	0.795	0.795	0.795	0.795	0
2025-07-11	0.600	0.795	0.600	0.795	0.795	51
2025-07-10	0.740	0.740	0.740	0.740	0.740	563
2025-07-09	0.745	0.820	0.725	0.750	0.750	2,135
2025-07-08	0.750	0.865	0.735	0.750	0.750	2,000
2025-07-07	0.750	0.790	0.750	0.775	0.775	1,300
2025-07-04	0.785	0.785	0.785	0.785	0.785	0
2025-07-03	0.665	0.870	0.665	0.785	0.785	34
2025-07-02	0.880	0.880	0.760	0.760	0.760	453
2025-07-01	0.715	0.715	0.715	0.715	0.715	0
2025-06-30	0.635	0.885	0.635	0.715	0.715	32
2025-06-27	0.890	0.890	0.890	0.890	0.890	0
2025-06-26	0.890	0.890	0.890	0.890	0.890	56
2025-06-25	0.670	0.790	0.670	0.785	0.785	17,445
2025-06-24	0.615	0.700	0.610	0.610	0.610	243
2025-06-23	0.575	0.785	0.575	0.660	0.660	33
2025-06-20	0.635	0.635	0.635	0.635	0.635	823
2025-06-19	0.615	0.675	0.615	0.675	0.675	600
2025-06-18	0.580	0.665	0.565	0.665	0.665	4,400
2025-06-17	0.560	0.605	0.560	0.605	0.605	171
2025-06-16	0.560	0.605	0.550	0.605	0.605	965
2025-06-13	0.550	0.610	0.550	0.610	0.610	500
2025-06-12	0.730	0.730	0.730	0.730	0.730	86
2025-06-11	0.550	0.775	0.550	0.665	0.665	22
2025-06-10	0.750	0.750	0.750	0.750	0.750	0
2025-06-06	0.560	0.750	0.560	0.750	0.750	127
2025-06-05	0.670	0.720	0.670	0.720	0.720	4,436
2025-06-04	0.655	0.655	0.655	0.655	0.655	0
2025-06-03	0.655	0.655	0.655	0.655	0.655	0
2025-06-02	0.630	0.655	0.630	0.655	0.655	33
2025-05-30	0.680	0.680	0.680	0.680	0.680	0
2025-05-29	0.555	0.775	0.555	0.680	0.680	1,997
2025-05-28	0.700	0.705	0.695	0.700	0.700	9,229
2025-05-27	0.585	0.775	0.585	0.710	0.710	31
2025-05-26	0.635	0.635	0.635	0.635	0.635	0
2025-05-23	0.635	0.635	0.635	0.635	0.635	11
2025-05-22	0.565	0.880	0.565	0.880	0.880	211
2025-05-21	0.795	0.795	0.795	0.795	0.795	0
2025-05-20	0.795	0.795	0.795	0.795	0.795	0
2025-05-19	0.795	0.795	0.795	0.795	0.795	0
2025-05-16	0.570	0.800	0.570	0.795	0.795	73
2025-05-15	0.790	0.790	0.790	0.790	0.790	600
2025-05-14	0.530	0.790	0.530	0.790	0.790	78
2025-05-13	0.660	0.660	0.660	0.660	0.660	0
2025-05-12	0.680	0.680	0.565	0.660	0.660	393
2025-05-09	0.680	0.680	0.680	0.680	0.680	0

← NewerPage 6 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.