Donegal Investment Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16.000	16.000	16.000	16.000	16.000	0
2022-01-26	16.000	16.000	16.000	16.000	16.000	0
2022-01-25	16.000	16.000	16.000	16.000	16.000	1,000
2022-01-24	16.000	16.000	16.000	16.000	16.000	0
2022-01-21	16.000	16.000	16.000	16.000	16.000	0
2022-01-20	16.000	16.000	16.000	16.000	16.000	0
2022-01-19	16.000	16.000	16.000	16.000	16.000	0
2022-01-18	16.000	16.000	16.000	16.000	16.000	0
2022-01-17	16.000	16.000	16.000	16.000	16.000	833
2022-01-14	15.998	16.000	15.998	16.000	16.000	3,229
2022-01-13	16.498	16.498	16.498	16.498	16.498	0
2022-01-12	16.498	16.498	16.498	16.498	16.498	0
2022-01-11	16.498	16.498	16.498	16.498	16.498	1
2022-01-10	15.800	15.800	15.800	15.800	15.800	0
2022-01-07	15.800	15.800	15.800	15.800	15.800	0
2022-01-06	15.800	15.800	15.800	15.800	15.800	699
2022-01-05	15.800	15.800	15.800	15.800	15.800	200
2022-01-04	16.400	16.400	16.400	16.400	16.400	0
2021-12-31	16.400	16.400	16.400	16.400	16.400	0
2021-12-30	16.400	16.400	16.400	16.400	16.400	0
2021-12-29	16.400	16.400	16.400	16.400	16.400	0
2021-12-24	16.400	16.400	16.400	16.400	16.400	0
2021-12-23	16.400	16.400	16.400	16.400	16.400	0
2021-12-22	16.400	16.400	16.400	16.400	16.400	0
2021-12-21	16.400	16.400	16.400	16.400	16.400	1,000
2021-12-20	16.400	16.400	16.400	16.400	16.400	30
2021-12-17	16.302	16.302	16.302	16.302	16.302	0
2021-12-16	16.302	16.302	16.302	16.302	16.302	0
2021-12-15	16.302	16.302	16.302	16.302	16.302	0
2021-12-14	16.302	16.302	16.302	16.302	16.302	271
2021-12-13	16.252	16.252	16.252	16.252	16.252	0
2021-12-10	16.252	16.252	16.252	16.252	16.252	0
2021-12-09	16.252	16.252	16.252	16.252	16.252	0
2021-12-08	16.252	16.252	16.252	16.252	16.252	626
2021-12-07	15.802	15.802	15.802	15.802	15.802	0
2021-12-06	15.802	15.802	15.802	15.802	15.802	0
2021-12-03	15.802	15.802	15.802	15.802	15.802	0
2021-12-02	15.802	15.802	15.802	15.802	15.802	0
2021-12-01	15.802	15.802	15.802	15.802	15.802	0
2021-11-30	15.802	15.802	15.802	15.802	15.802	1
2021-11-29	16.000	16.000	16.000	16.000	16.000	0
2021-11-26	16.000	16.000	16.000	16.000	16.000	0
2021-11-25	16.000	16.000	16.000	16.000	16.000	0
2021-11-24	16.300	16.506	15.998	16.000	16.000	8,263
2021-11-23	16.248	16.250	15.800	15.800	15.800	1,158
2021-11-22	15.502	15.502	15.500	15.500	15.500	365
2021-11-19	15.800	15.800	15.800	15.800	15.800	0
2021-11-18	15.800	15.800	15.800	15.800	15.800	0
2021-11-17	15.800	15.800	15.800	15.800	15.800	4,003
2021-11-16	15.500	15.500	15.500	15.500	15.500	1,079
2021-11-15	15.142	15.300	15.142	15.300	15.300	1,500
2021-11-12	15.000	15.000	15.000	15.000	15.000	0
2021-11-11	14.950	15.000	14.950	15.000	15.000	1,235
2021-11-10	14.750	14.950	14.750	14.850	14.850	3,265
2021-11-09	14.750	14.750	14.750	14.750	14.750	3,500
2021-11-08	13.330	14.518	13.330	14.500	14.500	14,178
2021-11-05	13.250	13.250	13.250	13.250	13.250	200
2021-11-04	13.250	13.250	13.250	13.250	13.250	0
2021-11-03	13.250	13.250	13.250	13.250	13.250	0
2021-11-02	13.250	13.250	13.250	13.250	13.250	0

← NewerPage 21 of 22 · 1,270 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.