Haidemenos S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.710	0.710	0.650	0.680	0.680	6,371
2025-02-06	0.610	0.660	0.610	0.650	0.650	4,575
2025-02-05	0.700	0.700	0.620	0.650	0.650	5,453
2025-02-04	0.625	0.660	0.625	0.660	0.660	6,392
2025-02-03	0.695	0.695	0.605	0.620	0.620	7,840
2025-01-31	0.730	0.730	0.645	0.680	0.680	7,769
2025-01-30	0.520	0.700	0.520	0.685	0.685	46,925
2025-01-29	0.550	0.590	0.550	0.585	0.585	122
2025-01-28	0.550	0.550	0.550	0.550	0.550	1,122
2025-01-27	0.550	0.550	0.550	0.550	0.550	833
2025-01-24	0.550	0.550	0.550	0.550	0.550	100
2025-01-23	0.600	0.625	0.595	0.600	0.600	17,850
2025-01-22	0.580	0.580	0.580	0.580	0.580	310
2025-01-21	0.580	0.580	0.580	0.580	0.580	260
2025-01-20	0.580	0.590	0.580	0.580	0.580	2,332
2025-01-17	0.550	0.585	0.496	0.585	0.585	276
2025-01-16	0.550	0.580	0.540	0.550	0.550	2,500
2025-01-15	0.600	0.600	0.600	0.600	0.600	0
2025-01-14	0.600	0.600	0.600	0.600	0.600	143
2025-01-13	0.600	0.600	0.550	0.565	0.565	2,947
2025-01-10	0.635	0.670	0.600	0.600	0.600	6,320
2025-01-09	0.640	0.640	0.640	0.640	0.640	0
2025-01-08	0.640	0.640	0.640	0.640	0.640	0
2025-01-07	0.560	0.640	0.560	0.640	0.640	31
2025-01-03	0.580	0.580	0.580	0.580	0.580	0
2025-01-02	0.446	0.580	0.446	0.580	0.580	57
2024-12-31	0.635	0.635	0.635	0.635	0.635	0
2024-12-30	0.470	0.635	0.470	0.635	0.635	37
2024-12-27	0.605	0.605	0.605	0.605	0.605	200
2024-12-23	0.500	0.600	0.500	0.600	0.600	2,275
2024-12-20	0.590	0.600	0.590	0.600	0.600	429
2024-12-19	0.590	0.590	0.590	0.590	0.590	0
2024-12-18	0.590	0.590	0.590	0.590	0.590	1,150
2024-12-17	0.530	0.610	0.530	0.590	0.590	113
2024-12-16	0.565	0.565	0.565	0.565	0.565	0
2024-12-13	0.565	0.575	0.565	0.565	0.565	1,008
2024-12-12	0.565	0.565	0.565	0.565	0.565	250
2024-12-11	0.540	0.540	0.540	0.540	0.540	0
2024-12-10	0.540	0.540	0.540	0.540	0.540	33
2024-12-09	0.590	0.590	0.590	0.590	0.590	0
2024-12-06	0.580	0.590	0.580	0.590	0.590	42
2024-12-05	0.590	0.590	0.590	0.590	0.590	0
2024-12-04	0.590	0.590	0.590	0.590	0.590	0
2024-12-03	0.590	0.590	0.590	0.590	0.590	0
2024-12-02	0.590	0.590	0.590	0.590	0.590	0
2024-11-29	0.535	0.590	0.535	0.590	0.590	159
2024-11-28	0.565	0.565	0.565	0.565	0.565	0
2024-11-27	0.560	0.600	0.560	0.565	0.565	2,950
2024-11-26	0.560	0.560	0.560	0.560	0.560	0
2024-11-25	0.560	0.560	0.560	0.560	0.560	0
2024-11-22	0.560	0.560	0.560	0.560	0.560	32
2024-11-21	0.560	0.610	0.545	0.610	0.610	156
2024-11-20	0.565	0.565	0.565	0.565	0.565	0
2024-11-19	0.560	0.575	0.560	0.565	0.565	16
2024-11-18	0.580	0.580	0.580	0.580	0.580	22
2024-11-15	0.590	0.590	0.590	0.590	0.590	230
2024-11-14	0.595	0.595	0.595	0.595	0.595	130
2024-11-13	0.580	0.595	0.580	0.595	0.595	189
2024-11-12	0.595	0.595	0.595	0.595	0.595	5
2024-11-11	0.570	0.580	0.570	0.575	0.575	22

← NewerPage 8 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.