D'Amico International Shipping S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.388	0.388	0.387	0.388	2.948	14,402
2023-01-13	0.389	0.396	0.385	0.385	2.922	21,441
2023-01-12	0.366	0.375	0.366	0.375	2.846	14,388
2023-01-11	0.366	0.368	0.363	0.364	2.762	16,886
2023-01-10	0.354	0.364	0.354	0.362	2.751	19,163
2023-01-09	0.364	0.364	0.360	0.360	2.732	12,639
2023-01-06	0.368	0.368	0.359	0.361	2.739	15,766
2023-01-05	0.370	0.374	0.367	0.369	2.804	11,704
2023-01-04	0.382	0.382	0.371	0.373	2.834	43,750
2023-01-03	0.398	0.398	0.383	0.383	2.910	8,437
2022-12-30	0.380	0.380	0.374	0.376	2.857	2,529
2022-12-29	0.377	0.378	0.376	0.377	2.861	14,395
2022-12-28	0.380	0.380	0.370	0.372	2.827	14,244
2022-12-23	0.397	0.402	0.397	0.398	3.024	8,777
2022-12-22	0.389	0.394	0.387	0.387	2.941	9,325
2022-12-21	0.391	0.393	0.391	0.393	2.986	1,293
2022-12-20	0.392	0.395	0.388	0.395	2.998	11,772
2022-12-19	0.410	0.411	0.407	0.407	3.089	2,203
2022-12-16	0.415	0.415	0.406	0.414	3.146	10,503
2022-12-15	0.420	0.420	0.416	0.419	3.180	5,978
2022-12-14	0.409	0.417	0.409	0.417	3.165	14,467
2022-12-13	0.388	0.403	0.384	0.402	3.051	11,056
2022-12-12	0.377	0.389	0.377	0.389	2.952	4,606
2022-12-09	0.363	0.373	0.362	0.373	2.834	14,350
2022-12-08	0.359	0.369	0.359	0.367	2.789	15,821
2022-12-07	0.356	0.357	0.351	0.357	2.709	12,590
2022-12-06	0.360	0.360	0.360	0.360	2.735	3,000
2022-12-05	0.385	0.385	0.362	0.362	2.747	9,886
2022-12-02	0.375	0.381	0.375	0.378	2.868	1,593
2022-12-01	0.373	0.373	0.371	0.371	2.819	5,040
2022-11-30	0.364	0.365	0.364	0.365	2.773	300
2022-11-29	0.357	0.363	0.357	0.363	2.758	6,382
2022-11-28	0.362	0.364	0.362	0.364	2.766	6,124
2022-11-25	0.363	0.371	0.363	0.367	2.785	8,183
2022-11-24	0.370	0.370	0.367	0.367	2.789	6,000
2022-11-23	0.395	0.395	0.393	0.394	2.990	4,477
2022-11-22	0.374	0.388	0.374	0.387	2.941	24,689
2022-11-21	0.360	0.371	0.355	0.366	2.777	32,074
2022-11-18	0.350	0.356	0.350	0.356	2.701	6,779
2022-11-17	0.361	0.361	0.352	0.355	2.697	3,520
2022-11-16	0.375	0.378	0.361	0.361	2.739	3,780
2022-11-15	0.368	0.373	0.365	0.373	2.830	3,110
2022-11-14	0.354	0.362	0.354	0.360	2.735	24,658
2022-11-11	0.341	0.358	0.341	0.357	2.713	6,540
2022-11-10	0.322	0.337	0.318	0.334	2.538	34,060
2022-11-09	0.338	0.344	0.337	0.344	2.614	19,445
2022-11-08	0.335	0.341	0.332	0.337	2.561	29,491
2022-11-07	0.333	0.342	0.333	0.339	2.572	7,732
2022-11-04	0.319	0.320	0.319	0.319	2.424	1,343
2022-11-03	0.315	0.321	0.315	0.321	2.435	4,274
2022-11-02	0.312	0.315	0.308	0.308	2.337	6,304
2022-11-01	0.299	0.305	0.299	0.300	2.280	16,990
2022-10-31	0.288	0.293	0.288	0.293	2.223	9,229
2022-10-28	0.296	0.298	0.294	0.294	2.230	8,577
2022-10-27	0.301	0.301	0.295	0.299	2.268	9,020
2022-10-26	0.294	0.294	0.288	0.293	2.226	18,953
2022-10-25	0.287	0.288	0.278	0.287	2.177	31,435
2022-10-24	0.297	0.297	0.285	0.287	2.177	7,742
2022-10-21	0.280	0.296	0.280	0.296	2.249	12,367
2022-10-20	0.268	0.280	0.267	0.280	2.124	11,800

← NewerPage 13 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