DONTNOD Entertainment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 1.260 | 1.340 | 1.140 | 1.320 | 1.320 | 77,116 |
| 2024-12-03 | 1.055 | 1.255 | 1.025 | 1.255 | 1.255 | 120,889 |
| 2024-12-02 | 1.075 | 1.075 | 1.000 | 1.055 | 1.055 | 18,080 |
| 2024-11-29 | 1.100 | 1.165 | 1.065 | 1.075 | 1.075 | 61,069 |
| 2024-11-28 | 1.050 | 1.250 | 1.030 | 1.150 | 1.150 | 162,420 |
| 2024-11-27 | 1.000 | 1.100 | 0.954 | 1.050 | 1.050 | 73,232 |
| 2024-11-26 | 0.984 | 1.010 | 0.982 | 0.982 | 0.982 | 57,173 |
| 2024-11-25 | 1.000 | 1.015 | 0.984 | 0.984 | 0.984 | 37,439 |
| 2024-11-22 | 0.982 | 1.000 | 0.982 | 0.986 | 0.986 | 8,693 |
| 2024-11-21 | 0.984 | 1.000 | 0.982 | 0.992 | 0.992 | 5,063 |
| 2024-11-20 | 0.998 | 0.998 | 0.982 | 0.986 | 0.986 | 1,906 |
| 2024-11-19 | 0.980 | 0.998 | 0.970 | 0.998 | 0.998 | 5,289 |
| 2024-11-18 | 0.990 | 0.990 | 0.972 | 0.976 | 0.976 | 9,752 |
| 2024-11-15 | 0.960 | 1.000 | 0.950 | 1.000 | 1.000 | 9,941 |
| 2024-11-14 | 0.972 | 0.990 | 0.940 | 0.990 | 0.990 | 1,749 |
| 2024-11-13 | 1.000 | 1.000 | 0.964 | 0.964 | 0.964 | 2,415 |
| 2024-11-12 | 1.010 | 1.010 | 0.990 | 1.000 | 1.000 | 11,894 |
| 2024-11-11 | 0.950 | 1.000 | 0.940 | 0.982 | 0.982 | 26,729 |
| 2024-11-08 | 0.996 | 0.996 | 0.928 | 0.940 | 0.940 | 11,151 |
| 2024-11-07 | 1.000 | 1.000 | 0.922 | 0.996 | 0.996 | 45,266 |
| 2024-11-06 | 1.090 | 1.090 | 1.000 | 1.000 | 1.000 | 19,751 |
| 2024-11-05 | 1.045 | 1.070 | 1.040 | 1.070 | 1.070 | 4,784 |
| 2024-11-04 | 1.100 | 1.100 | 1.030 | 1.030 | 1.030 | 11,740 |
| 2024-11-01 | 1.085 | 1.110 | 1.060 | 1.060 | 1.060 | 2,576 |
| 2024-10-31 | 1.115 | 1.140 | 1.050 | 1.050 | 1.050 | 25,287 |
| 2024-10-30 | 1.180 | 1.180 | 1.070 | 1.110 | 1.110 | 13,783 |
| 2024-10-29 | 1.170 | 1.225 | 1.140 | 1.180 | 1.180 | 22,731 |
| 2024-10-28 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 4,823 |
| 2024-10-25 | 1.230 | 1.230 | 1.190 | 1.200 | 1.200 | 8,415 |
| 2024-10-24 | 1.230 | 1.235 | 1.190 | 1.210 | 1.210 | 10,008 |
| 2024-10-23 | 1.210 | 1.235 | 1.195 | 1.230 | 1.230 | 3,909 |
| 2024-10-22 | 1.220 | 1.240 | 1.210 | 1.210 | 1.210 | 4,551 |
| 2024-10-21 | 1.230 | 1.250 | 1.185 | 1.245 | 1.245 | 11,351 |
| 2024-10-18 | 1.195 | 1.240 | 1.160 | 1.230 | 1.230 | 36,673 |
| 2024-10-17 | 1.360 | 1.495 | 1.145 | 1.220 | 1.220 | 71,240 |
| 2024-10-15 | 1.450 | 1.495 | 1.450 | 1.495 | 1.495 | 4,312 |
| 2024-10-14 | 1.400 | 1.495 | 1.375 | 1.490 | 1.490 | 22,808 |
| 2024-10-11 | 1.400 | 1.430 | 1.355 | 1.400 | 1.400 | 5,260 |
| 2024-10-10 | 1.405 | 1.435 | 1.400 | 1.430 | 1.430 | 4,766 |
| 2024-10-09 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 2,093 |
| 2024-10-08 | 1.440 | 1.440 | 1.400 | 1.440 | 1.440 | 16,457 |
| 2024-10-07 | 1.460 | 1.460 | 1.385 | 1.395 | 1.395 | 10,141 |
| 2024-10-04 | 1.365 | 1.495 | 1.360 | 1.410 | 1.410 | 92,700 |
| 2024-10-03 | 1.365 | 1.390 | 1.360 | 1.360 | 1.360 | 3,861 |
| 2024-10-02 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 5,358 |
| 2024-10-01 | 1.400 | 1.430 | 1.350 | 1.420 | 1.420 | 23,413 |
| 2024-09-30 | 1.395 | 1.435 | 1.395 | 1.400 | 1.400 | 9,258 |
| 2024-09-27 | 1.430 | 1.470 | 1.395 | 1.410 | 1.410 | 25,338 |
| 2024-09-26 | 1.500 | 1.500 | 1.420 | 1.430 | 1.430 | 30,505 |
| 2024-09-25 | 1.440 | 1.535 | 1.430 | 1.500 | 1.500 | 27,812 |
| 2024-09-24 | 1.580 | 1.700 | 1.425 | 1.425 | 1.425 | 173,622 |
| 2024-09-23 | 1.760 | 1.760 | 1.695 | 1.750 | 1.750 | 5,673 |
| 2024-09-20 | 1.735 | 1.770 | 1.705 | 1.770 | 1.770 | 3,299 |
| 2024-09-19 | 1.710 | 1.750 | 1.710 | 1.750 | 1.750 | 4,325 |
| 2024-09-18 | 1.700 | 1.730 | 1.635 | 1.675 | 1.675 | 13,282 |
| 2024-09-17 | 1.730 | 1.730 | 1.640 | 1.640 | 1.640 | 13,459 |
| 2024-09-16 | 1.800 | 1.800 | 1.720 | 1.730 | 1.730 | 6,262 |
| 2024-09-13 | 1.800 | 1.840 | 1.750 | 1.800 | 1.800 | 26,525 |
| 2024-09-12 | 1.775 | 1.800 | 1.770 | 1.790 | 1.790 | 2,390 |
| 2024-09-11 | 1.815 | 1.830 | 1.745 | 1.755 | 1.755 | 8,313 |
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.