D'Amico International Shipping S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-11 | 5.225 | 5.250 | 5.160 | 5.160 | 4.152 | 9,975 |
| 2023-12-07 | 5.375 | 5.375 | 5.240 | 5.270 | 4.240 | 26,262 |
| 2023-12-06 | 5.510 | 5.510 | 5.505 | 5.505 | 4.429 | 1,060 |
| 2023-12-04 | 5.485 | 5.500 | 5.485 | 5.500 | 4.425 | 4,324 |
| 2023-12-01 | 5.560 | 5.580 | 5.560 | 5.570 | 4.482 | 1,762 |
| 2023-11-30 | 5.590 | 5.610 | 5.435 | 5.435 | 4.373 | 4,396 |
| 2023-11-29 | 5.610 | 5.610 | 5.580 | 5.580 | 4.490 | 1,336 |
| 2023-11-28 | 5.640 | 5.660 | 5.590 | 5.625 | 4.526 | 6,996 |
| 2023-11-27 | 5.500 | 5.540 | 5.460 | 5.503 | 4.427 | 4,233 |
| 2023-11-24 | 5.530 | 5.640 | 5.530 | 5.640 | 4.434 | 3,182 |
| 2023-11-23 | 5.540 | 5.540 | 5.540 | 5.540 | 4.356 | 3 |
| 2023-11-22 | 5.580 | 5.580 | 5.490 | 5.490 | 4.316 | 1,600 |
| 2023-11-21 | 5.610 | 5.640 | 5.610 | 5.640 | 4.434 | 1,178 |
| 2023-11-20 | 5.610 | 5.670 | 5.610 | 5.670 | 4.458 | 2,000 |
| 2023-11-17 | 5.470 | 5.520 | 5.470 | 5.515 | 4.336 | 1,914 |
| 2023-11-15 | 5.635 | 5.635 | 5.590 | 5.590 | 4.395 | 1,431 |
| 2023-11-14 | 5.730 | 5.730 | 5.385 | 5.440 | 4.277 | 3,888 |
| 2023-11-13 | 5.720 | 5.720 | 5.685 | 5.690 | 4.474 | 5,632 |
| 2023-11-10 | 5.550 | 5.620 | 5.520 | 5.570 | 4.379 | 9,693 |
| 2023-11-09 | 5.260 | 5.380 | 5.260 | 5.370 | 4.222 | 15,920 |
| 2023-11-08 | 5.120 | 5.250 | 5.120 | 5.250 | 4.128 | 1,101 |
| 2023-11-07 | 5.280 | 5.280 | 5.185 | 5.185 | 4.077 | 6,772 |
| 2023-11-06 | 5.340 | 5.395 | 5.325 | 5.325 | 4.187 | 923 |
| 2023-11-03 | 5.400 | 5.400 | 5.270 | 5.270 | 4.143 | 4,099 |
| 2023-11-02 | 5.120 | 5.310 | 5.120 | 5.310 | 4.175 | 8,860 |
| 2023-11-01 | 5.080 | 5.090 | 5.070 | 5.090 | 4.002 | 2,751 |
| 2023-10-31 | 4.990 | 4.990 | 4.940 | 4.940 | 3.884 | 6,416 |
| 2023-10-30 | 4.850 | 4.850 | 4.800 | 4.800 | 3.774 | 5,008 |
| 2023-10-27 | 4.820 | 4.820 | 4.820 | 4.820 | 3.790 | 2,000 |
| 2023-10-26 | 4.720 | 4.720 | 4.710 | 4.710 | 3.703 | 6,000 |
| 2023-10-25 | 4.710 | 4.750 | 4.680 | 4.704 | 3.698 | 7,402 |
| 2023-10-24 | 4.640 | 4.690 | 4.640 | 4.674 | 3.675 | 5,213 |
| 2023-10-23 | 4.660 | 4.660 | 4.660 | 4.660 | 3.664 | 1,200 |
| 2023-10-20 | 4.642 | 4.670 | 4.630 | 4.662 | 3.665 | 7,868 |
| 2023-10-19 | 4.650 | 4.710 | 4.650 | 4.710 | 3.703 | 1,658 |
| 2023-10-18 | 4.830 | 4.830 | 4.798 | 4.804 | 3.777 | 2,912 |
| 2023-10-16 | 4.960 | 4.960 | 4.960 | 4.960 | 3.900 | 391 |
| 2023-10-13 | 4.840 | 4.910 | 4.840 | 4.910 | 3.860 | 3,815 |
| 2023-10-12 | 4.840 | 4.890 | 4.840 | 4.880 | 3.837 | 6,059 |
| 2023-10-11 | 4.800 | 4.800 | 4.800 | 4.800 | 3.774 | 4,758 |
| 2023-10-10 | 4.700 | 4.740 | 4.700 | 4.706 | 3.700 | 8,755 |
| 2023-10-09 | 4.520 | 4.650 | 4.520 | 4.650 | 3.656 | 6,114 |
| 2023-10-06 | 4.450 | 4.450 | 4.420 | 4.422 | 3.477 | 3,520 |
| 2023-10-05 | 4.360 | 4.380 | 4.350 | 4.350 | 3.420 | 1,678 |
| 2023-10-04 | 4.362 | 4.362 | 4.270 | 4.270 | 3.357 | 15,422 |
| 2023-10-03 | 4.450 | 4.450 | 4.402 | 4.402 | 3.461 | 324 |
| 2023-10-02 | 4.700 | 4.700 | 4.570 | 4.570 | 3.593 | 7,230 |
| 2023-09-29 | 4.620 | 4.620 | 4.620 | 4.620 | 3.632 | 1,000 |
| 2023-09-28 | 4.610 | 4.610 | 4.460 | 4.460 | 3.507 | 7,050 |
| 2023-09-27 | 4.400 | 4.470 | 4.380 | 4.460 | 3.507 | 11,188 |
| 2023-09-26 | 4.130 | 4.180 | 4.130 | 4.180 | 3.286 | 1,100 |
| 2023-09-25 | 4.164 | 4.164 | 4.070 | 4.138 | 3.253 | 6,568 |
| 2023-09-22 | 4.150 | 4.150 | 4.150 | 4.150 | 3.263 | 1,250 |
| 2023-09-21 | 4.170 | 4.210 | 4.160 | 4.200 | 3.302 | 6,699 |
| 2023-09-20 | 4.254 | 4.270 | 4.170 | 4.210 | 3.310 | 8,633 |
| 2023-09-19 | 4.258 | 4.296 | 4.250 | 4.272 | 3.359 | 3,440 |
| 2023-09-18 | 4.170 | 4.170 | 4.150 | 4.150 | 3.263 | 3,458 |
| 2023-09-15 | 4.240 | 4.250 | 4.190 | 4.210 | 3.310 | 10,612 |
| 2023-09-13 | 4.160 | 4.160 | 4.160 | 4.160 | 3.271 | 3,841 |
| 2023-09-12 | 4.230 | 4.230 | 4.220 | 4.230 | 3.326 | 1,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 0.2295 EUR |
| 2025-11-17 | 0.1155 EUR |
| 2025-05-02 | 0.2586 EUR |
| 2024-11-18 | 0.2383 EUR |
| 2024-04-29 | 0.1973 EUR |
| 2023-11-27 | 0.1290 EUR |
| 2023-04-24 | 0.0139 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.