FNAC DARTY historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	46.940	47.600	46.940	47.320	38.399	46,589
2022-04-13	46.990	47.060	46.544	46.890	38.050	49,477
2022-04-12	47.100	47.100	46.560	46.810	37.985	42,151
2022-04-11	47.500	47.940	47.280	47.790	38.780	32,048
2022-04-08	46.800	47.326	46.800	47.050	38.180	45,466
2022-04-07	45.680	46.740	45.680	46.250	37.531	40,559
2022-04-06	46.420	46.620	45.540	46.070	37.385	61,567
2022-04-05	46.910	46.920	46.460	46.680	37.880	64,073
2022-04-04	46.810	47.260	46.640	47.260	38.350	32,534
2022-04-01	46.700	47.180	46.420	47.130	38.245	36,684
2022-03-31	48.460	48.460	46.537	47.170	38.277	58,547
2022-03-30	49.035	49.040	48.280	48.770	39.576	45,714
2022-03-29	48.270	49.320	48.270	48.790	39.592	120,519
2022-03-28	47.860	48.440	47.860	48.060	39.000	50,297
2022-03-25	47.890	48.120	47.540	47.630	38.651	24,576
2022-03-24	47.860	47.860	47.440	47.580	38.610	78,888
2022-03-23	48.890	48.900	47.740	47.850	38.829	15,706
2022-03-22	48.400	48.940	48.400	48.410	39.284	15,530
2022-03-21	48.300	48.540	47.960	48.530	39.381	12,977
2022-03-18	47.890	48.120	47.080	47.400	38.464	14,223
2022-03-17	48.154	48.154	47.420	47.790	38.780	7,105
2022-03-16	47.761	48.640	47.761	48.200	39.113	27,616
2022-03-15	46.680	46.680	46.300	46.560	37.782	35,481
2022-03-14	46.284	47.680	46.284	46.640	37.847	42,146
2022-03-11	45.600	46.520	45.160	45.600	37.003	47,772
2022-03-10	45.900	46.192	45.038	45.700	37.084	22,533
2022-03-09	43.960	45.560	43.960	44.940	36.468	408,401
2022-03-08	43.690	45.200	43.020	43.630	35.405	525,588
2022-03-07	45.390	46.740	43.920	45.620	37.020	27,685
2022-03-04	48.000	48.200	46.880	47.320	38.399	32,003
2022-03-03	48.100	49.020	48.000	48.770	39.576	40,478
2022-03-02	48.410	48.420	47.080	48.100	39.032	81,880
2022-03-01	49.190	49.440	48.440	48.880	39.665	69,986
2022-02-28	48.490	49.378	47.780	48.610	39.446	46,504
2022-02-25	49.380	49.740	48.500	49.135	39.872	28,873
2022-02-24	45.330	48.660	43.520	48.020	38.967	312,013
2022-02-23	49.905	51.500	49.867	51.095	41.462	15,001
2022-02-22	49.540	51.050	49.540	50.995	41.381	15,268
2022-02-21	51.525	51.950	49.760	50.350	40.858	17,548
2022-02-18	52.000	53.000	51.199	51.325	41.649	14,289
2022-02-17	52.300	53.000	52.100	52.350	42.481	9,141
2022-02-16	52.900	52.930	52.100	52.100	42.278	17,928
2022-02-15	52.600	53.200	52.500	53.175	43.150	12,833
2022-02-14	53.168	53.168	52.000	52.800	42.846	7,293
2022-02-11	53.575	54.100	53.500	54.050	43.860	6,111
2022-02-10	53.484	54.300	53.484	53.775	43.637	6,401
2022-02-09	52.600	53.600	52.600	53.425	43.353	3,259
2022-02-08	51.575	52.050	51.050	51.425	41.730	7,427
2022-02-07	51.040	51.850	50.985	50.985	41.373	5,313
2022-02-04	53.025	53.250	51.450	51.675	41.933	10,091
2022-02-03	53.025	53.400	52.900	52.900	42.927	72,109
2022-02-02	53.375	53.950	53.075	53.075	43.069	10,287
2022-02-01	52.600	53.650	52.600	53.575	43.475	18,339
2022-01-31	52.800	53.450	52.450	53.075	43.069	11,542
2022-01-28	53.475	53.700	52.400	52.850	42.887	5,523
2022-01-27	53.225	53.700	52.450	53.175	43.150	9,113
2022-01-26	52.750	53.500	52.750	52.750	42.805	5,493
2022-01-25	52.600	53.550	52.527	52.950	42.968	11,530
2022-01-24	54.450	54.450	52.800	52.950	42.968	18,274
2022-01-21	55.000	55.000	54.450	54.800	44.469	4,303

← NewerPage 20 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-03	1.0000 EUR
2025-07-02	1.0000 EUR
2024-07-03	0.4500 EUR
2023-06-13	1.4629 EUR
2022-06-21	2.0899 EUR
2021-07-05	1.0449 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.