D'Amico International Shipping S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.438	0.438	0.437	0.437	3.321	11,982
2023-04-11	0.437	0.441	0.437	0.437	3.321	11,582
2023-04-06	0.441	0.441	0.441	0.441	3.351	417
2023-04-05	0.438	0.442	0.438	0.442	3.355	600
2023-04-04	0.440	0.442	0.439	0.440	3.343	11,756
2023-04-03	0.450	0.450	0.434	0.441	3.347	17,033
2023-03-31	0.472	0.473	0.470	0.473	3.590	273
2023-03-30	0.462	0.473	0.462	0.469	3.560	3,869
2023-03-29	0.463	0.465	0.461	0.465	3.533	525
2023-03-28	0.469	0.469	0.469	0.469	3.564	90
2023-03-27	0.458	0.466	0.458	0.466	3.537	1,403
2023-03-24	0.461	0.463	0.448	0.463	3.514	15,982
2023-03-23	0.490	0.499	0.490	0.499	3.792	7,003
2023-03-22	0.499	0.503	0.494	0.497	3.776	8,537
2023-03-21	0.490	0.503	0.490	0.503	3.822	2,050
2023-03-20	0.461	0.465	0.460	0.460	3.495	8,854
2023-03-17	0.469	0.476	0.457	0.457	3.473	24,185
2023-03-16	0.462	0.462	0.444	0.451	3.427	5,027
2023-03-15	0.494	0.494	0.462	0.464	3.526	16,322
2023-03-14	0.471	0.499	0.471	0.499	3.788	18,762
2023-03-13	0.465	0.471	0.451	0.471	3.579	6,963
2023-03-10	0.483	0.484	0.473	0.477	3.624	16,014
2023-03-09	0.490	0.502	0.490	0.502	3.814	12,722
2023-03-08	0.479	0.483	0.476	0.481	3.651	12,618
2023-03-07	0.478	0.478	0.462	0.472	3.586	1,607
2023-03-06	0.473	0.473	0.473	0.473	3.594	1,844
2023-03-03	0.472	0.473	0.469	0.473	3.590	5,160
2023-03-02	0.467	0.478	0.467	0.475	3.609	12,992
2023-03-01	0.442	0.466	0.442	0.463	3.518	23,007
2023-02-28	0.440	0.441	0.432	0.438	3.328	48,621
2023-02-27	0.443	0.446	0.439	0.443	3.366	10,259
2023-02-24	0.444	0.444	0.436	0.438	3.328	12,696
2023-02-23	0.438	0.438	0.432	0.433	3.290	12,515
2023-02-22	0.426	0.429	0.420	0.420	3.191	7,361
2023-02-21	0.435	0.435	0.429	0.430	3.267	10,860
2023-02-20	0.445	0.445	0.443	0.443	3.366	10,000
2023-02-17	0.442	0.442	0.437	0.440	3.343	6,199
2023-02-16	0.450	0.450	0.446	0.446	3.389	9,443
2023-02-15	0.459	0.459	0.445	0.447	3.393	10,054
2023-02-14	0.430	0.460	0.430	0.459	3.484	46,252
2023-02-13	0.425	0.438	0.425	0.437	3.317	5,228
2023-02-10	0.432	0.440	0.432	0.433	3.290	19,952
2023-02-09	0.414	0.430	0.414	0.428	3.248	29,238
2023-02-08	0.427	0.427	0.415	0.415	3.153	1,057
2023-02-07	0.414	0.417	0.409	0.417	3.169	22,989
2023-02-06	0.390	0.400	0.386	0.400	3.039	3,115
2023-02-03	0.386	0.395	0.383	0.395	2.998	5,200
2023-02-02	0.384	0.389	0.382	0.382	2.903	19,153
2023-02-01	0.390	0.390	0.387	0.387	2.941	4,281
2023-01-31	0.390	0.390	0.390	0.390	2.963	1,200
2023-01-30	0.383	0.386	0.383	0.386	2.929	8,048
2023-01-27	0.380	0.386	0.380	0.386	2.929	5,925
2023-01-26	0.383	0.388	0.381	0.381	2.891	10,516
2023-01-25	0.394	0.394	0.387	0.389	2.956	25,374
2023-01-24	0.399	0.404	0.398	0.399	3.028	9,268
2023-01-23	0.411	0.417	0.411	0.417	3.169	4,033
2023-01-20	0.417	0.420	0.414	0.418	3.172	6,946
2023-01-19	0.405	0.405	0.402	0.402	3.051	8,830
2023-01-18	0.398	0.410	0.398	0.409	3.104	2,542
2023-01-17	0.399	0.399	0.399	0.399	3.028	3,000

← NewerPage 12 of 16 · 921 trading daysOlder →

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.

D&#39;Amico International Shipping S.A. historical data

Stock splits

Dividends

D'Amico International Shipping S.A. historical data