Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.680	0.680	0.680	0.680	0.680	0
2025-05-08	0.680	0.680	0.680	0.680	0.680	0
2025-05-07	0.680	0.680	0.680	0.680	0.680	0
2025-05-06	0.600	0.680	0.600	0.680	0.680	65
2025-05-05	0.700	0.700	0.700	0.700	0.700	0
2025-05-02	0.700	0.700	0.700	0.700	0.700	89
2025-04-30	0.700	0.700	0.685	0.695	0.695	300
2025-04-29	0.735	0.735	0.735	0.735	0.735	1,500
2025-04-28	0.725	0.725	0.700	0.700	0.700	1,950
2025-04-25	0.740	0.745	0.740	0.740	0.740	40
2025-04-24	0.700	0.705	0.700	0.705	0.705	441
2025-04-23	0.745	0.750	0.745	0.750	0.750	250
2025-04-22	0.680	0.690	0.675	0.690	0.690	5,600
2025-04-17	0.735	0.750	0.735	0.750	0.750	20
2025-04-16	0.750	0.750	0.695	0.735	0.735	110
2025-04-15	0.740	0.740	0.740	0.740	0.740	0
2025-04-14	0.720	0.750	0.720	0.740	0.740	182
2025-04-11	0.700	0.750	0.635	0.745	0.745	22,979
2025-04-10	0.705	0.705	0.705	0.705	0.705	0
2025-04-09	0.580	0.705	0.580	0.705	0.705	1,419
2025-04-08	0.750	0.750	0.750	0.750	0.750	1
2025-04-07	0.580	0.770	0.580	0.695	0.695	83
2025-04-04	0.770	0.770	0.770	0.770	0.770	0
2025-04-03	0.770	0.770	0.770	0.770	0.770	2,100
2025-04-02	0.760	0.760	0.760	0.760	0.760	2,100
2025-04-01	0.765	0.765	0.765	0.765	0.765	0
2025-03-31	0.730	0.765	0.730	0.765	0.765	1,870
2025-03-28	0.780	0.860	0.775	0.775	0.775	11,329
2025-03-27	0.760	0.770	0.710	0.760	0.760	7,794
2025-03-26	0.770	0.770	0.735	0.760	0.760	1,565
2025-03-24	0.735	0.760	0.705	0.760	0.760	1,454
2025-03-21	0.725	0.725	0.725	0.725	0.725	7,499
2025-03-20	0.690	0.725	0.690	0.700	0.700	189
2025-03-19	0.740	0.780	0.700	0.710	0.710	12,460
2025-03-18	0.700	0.745	0.700	0.720	0.720	220
2025-03-17	0.710	0.730	0.700	0.720	0.720	1,761
2025-03-14	0.665	0.715	0.665	0.685	0.685	227
2025-03-13	0.665	0.715	0.665	0.690	0.690	173
2025-03-12	0.665	0.665	0.665	0.665	0.665	33
2025-03-11	0.710	0.710	0.660	0.705	0.705	12,013
2025-03-10	0.665	0.665	0.665	0.665	0.665	22
2025-03-07	0.670	0.715	0.665	0.685	0.685	2,377
2025-03-06	0.700	0.700	0.700	0.700	0.700	100
2025-03-05	0.740	0.740	0.740	0.740	0.740	10
2025-03-04	0.745	0.745	0.685	0.685	0.685	260
2025-02-28	0.705	0.760	0.705	0.710	0.710	1,070
2025-02-27	0.820	0.820	0.820	0.820	0.820	30
2025-02-26	0.820	0.820	0.820	0.820	0.820	282
2025-02-25	0.700	0.750	0.700	0.725	0.725	811
2025-02-24	0.740	0.750	0.730	0.750	0.750	13,610
2025-02-21	0.790	0.800	0.780	0.800	0.800	5,492
2025-02-20	0.720	0.830	0.700	0.790	0.790	59,649
2025-02-19	0.645	0.710	0.645	0.680	0.680	13,900
2025-02-18	0.650	0.650	0.610	0.635	0.635	3,088
2025-02-17	0.670	0.670	0.630	0.635	0.635	1,379
2025-02-14	0.610	0.610	0.610	0.610	0.610	555
2025-02-13	0.665	0.665	0.665	0.665	0.665	100
2025-02-12	0.600	0.620	0.600	0.610	0.610	1,306
2025-02-11	0.645	0.650	0.645	0.645	0.645	2,882
2025-02-10	0.610	0.680	0.610	0.650	0.650	23,255

← NewerPage 7 of 21 · 1,245 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.