Damartex historical data

Date	Open	High	Low	Close	Adj. close	Volume
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
2021-10-22	21.200	21.200	20.600	20.800	20.286	4,424
2021-10-21	21.600	22.000	21.600	21.800	21.261	281
2021-10-20	21.600	21.800	21.000	21.600	21.066	1,659
2021-10-19	21.800	21.800	21.400	21.400	20.871	145
2021-10-18	22.000	22.000	21.200	21.600	21.066	2,295
2021-10-15	21.800	21.800	21.600	21.600	21.066	391
2021-10-14	21.600	21.800	21.600	21.800	21.261	845

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

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.