Drone Volt S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	0.015	0.015	0.014	0.014	1.355	34,313
2023-06-05	0.012	0.012	0.012	0.012	1.118	88
2023-05-30	0.019	0.019	0.019	0.019	1.760	352
2023-05-26	0.020	0.020	0.020	0.020	1.787	627
2023-05-25	0.020	0.020	0.020	0.020	1.806	871
2023-05-24	0.020	0.020	0.020	0.020	1.820	2,152
2023-05-23	0.019	0.019	0.019	0.019	1.705	1,044
2023-05-22	0.019	0.019	0.019	0.019	1.696	900
2023-05-18	0.019	0.020	0.019	0.020	1.842	1,149
2023-05-17	0.019	0.019	0.019	0.019	1.762	3,538
2023-05-16	0.018	0.018	0.018	0.018	1.604	417
2023-05-15	0.018	0.018	0.018	0.018	1.690	5,180
2023-05-12	0.019	0.019	0.019	0.019	1.740	2,225
2023-05-11	0.019	0.019	0.019	0.019	1.765	2,033
2023-05-10	0.020	0.020	0.020	0.020	1.858	27,062
2023-05-09	0.019	0.019	0.019	0.019	1.732	885
2023-05-05	0.020	0.020	0.020	0.020	1.833	8,730
2023-05-04	0.021	0.021	0.021	0.021	1.916	1,269
2023-05-03	0.021	0.022	0.021	0.021	1.934	22,806
2023-05-02	0.021	0.022	0.021	0.022	2.008	9,000
2023-04-28	0.022	0.022	0.021	0.021	1.940	7,798
2023-04-27	0.021	0.022	0.021	0.022	1.985	19,323
2023-04-26	0.020	0.020	0.020	0.020	1.861	329
2023-04-25	0.022	0.022	0.022	0.022	1.994	21,007
2023-04-24	0.018	0.019	0.018	0.019	1.737	4,835
2023-04-20	0.020	0.020	0.019	0.019	1.728	7,648
2023-04-19	0.019	0.019	0.019	0.019	1.732	9,067
2023-04-18	0.018	0.018	0.017	0.017	1.548	13,833
2023-04-17	0.018	0.018	0.018	0.018	1.635	17,736
2023-04-14	0.020	0.020	0.020	0.020	1.797	3,019
2023-04-13	0.023	0.024	0.021	0.021	1.902	23,965
2023-04-06	0.020	0.020	0.020	0.020	1.852	670
2023-04-05	0.021	0.021	0.021	0.021	1.893	12,206
2023-04-04	0.022	0.022	0.022	0.022	1.978	662
2023-04-03	0.022	0.022	0.022	0.022	2.026	18,673
2023-03-31	0.022	0.022	0.021	0.021	1.942	51,333
2023-03-30	0.023	0.023	0.022	0.023	2.073	70,198
2023-03-29	0.025	0.025	0.024	0.024	2.178	18,116
2023-03-28	0.029	0.030	0.028	0.029	2.641	41,403
2023-03-27	0.025	0.025	0.024	0.025	2.266	15,880
2023-03-24	0.025	0.025	0.025	0.025	2.292	13,593
2023-03-23	0.027	0.027	0.027	0.027	2.450	10,002
2023-03-22	0.030	0.030	0.027	0.027	2.498	47,749
2023-03-21	0.027	0.027	0.025	0.025	2.283	50,396
2023-03-20	0.024	0.024	0.023	0.024	2.209	60,514
2023-03-17	0.026	0.029	0.026	0.028	2.567	66,575
2023-03-16	0.031	0.033	0.031	0.033	3.038	52,387
2023-03-15	0.035	0.036	0.035	0.035	3.238	137,164
2023-03-14	0.040	0.041	0.036	0.036	3.280	120,007
2023-03-13	0.036	0.038	0.036	0.037	3.401	126,933
2023-03-10	0.031	0.032	0.031	0.031	2.847	71,236
2023-03-09	0.032	0.033	0.030	0.030	2.743	112,229
2023-03-08	0.030	0.033	0.030	0.030	2.756	90,186
2023-03-07	0.026	0.030	0.022	0.027	2.503	77,107
2023-03-06	0.023	0.024	0.022	0.022	2.046	92,358
2023-03-03	0.025	0.026	0.022	0.022	2.044	64,938
2023-03-02	0.021	0.021	0.019	0.019	1.776	22,886
2023-03-01	0.020	0.020	0.020	0.020	1.874	30,606
2023-02-28	0.020	0.022	0.020	0.021	1.919	23,019
2023-02-27	0.023	0.023	0.021	0.021	1.954	70,340

← NewerPage 9 of 11 · 614 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.