Damartex historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 22.000 | 22.600 | 22.000 | 22.200 | 21.651 | 479 |
| 2021-11-19 | 22.400 | 22.400 | 21.600 | 21.600 | 21.066 | 879 |
| 2021-11-18 | 24.800 | 24.800 | 22.400 | 22.400 | 21.846 | 7,620 |
| 2021-11-17 | 21.400 | 22.000 | 21.000 | 21.800 | 21.261 | 916 |
| 2021-11-16 | 21.200 | 21.400 | 21.000 | 21.400 | 20.871 | 466 |
| 2021-11-15 | 21.400 | 21.600 | 21.000 | 21.000 | 20.481 | 469 |
| 2021-11-12 | 21.400 | 21.600 | 21.200 | 21.400 | 20.871 | 166 |
| 2021-11-11 | 21.600 | 21.600 | 21.000 | 21.400 | 20.871 | 188 |
| 2021-11-10 | 21.200 | 21.600 | 21.000 | 21.600 | 21.066 | 408 |
| 2021-11-09 | 21.600 | 21.600 | 21.200 | 21.200 | 20.676 | 546 |
| 2021-11-08 | 21.800 | 22.000 | 21.200 | 21.600 | 21.066 | 629 |
| 2021-11-05 | 21.400 | 21.800 | 21.200 | 21.800 | 21.261 | 829 |
| 2021-11-04 | 22.200 | 22.200 | 21.800 | 21.800 | 21.261 | 617 |
| 2021-11-03 | 21.600 | 22.600 | 21.200 | 22.000 | 21.456 | 6,617 |
| 2021-11-02 | 21.400 | 21.400 | 21.400 | 21.400 | 20.871 | 70 |
| 2021-11-01 | 22.000 | 22.000 | 21.200 | 21.200 | 20.676 | 414 |
| 2021-10-29 | 21.800 | 21.800 | 21.600 | 21.600 | 21.066 | 294 |
| 2021-10-28 | 22.000 | 22.400 | 21.200 | 21.600 | 21.066 | 2,321 |
| 2021-10-27 | 20.600 | 21.600 | 20.600 | 21.600 | 21.066 | 1,130 |
| 2021-10-26 | 20.800 | 20.800 | 20.600 | 20.600 | 20.091 | 711 |
| 2021-10-25 | 20.800 | 21.000 | 20.800 | 20.800 | 20.286 | 547 |
← NewerPage 22 of 22 · 1,281 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-02 | 0.1000 EUR |
| 2021-11-26 | 0.4000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.