DSM.AS: Historical Prices for KON DSM

Date	Open	High	Low	Close	Volume	Adj Close*
8-Feb-10	34.00	34.24	33.28	33.69	1,169,800	33.69
5-Feb-10	33.83	34.28	33.62	33.68	2,033,700	33.68
4-Feb-10	34.44	34.62	33.79	34.00	1,643,200	34.00
2-Feb-10	34.62	34.68	34.08	34.44	623,900	34.44
1-Feb-10	33.59	34.58	33.51	34.49	837,600	34.49
29-Jan-10	33.58	33.96	33.30	33.81	968,000	33.81
28-Jan-10	34.04	34.29	33.44	33.44	1,167,400	33.44
27-Jan-10	33.50	34.04	33.37	33.66	1,030,100	33.66
26-Jan-10	33.06	33.87	32.75	33.72	968,300	33.72
25-Jan-10	32.79	33.44	32.78	33.15	755,000	33.15
22-Jan-10	33.50	33.62	32.79	33.08	1,307,200	33.08
21-Jan-10	34.46	34.59	33.53	33.60	1,200,200	33.60
20-Jan-10	34.75	34.94	34.03	34.15	1,049,100	34.15
19-Jan-10	34.10	34.72	33.92	34.60	577,900	34.60
18-Jan-10	34.13	34.26	33.81	34.19	435,800	34.19
15-Jan-10	34.58	34.94	33.82	34.09	1,220,900	34.09
14-Jan-10	34.63	34.86	34.47	34.55	567,400	34.55
13-Jan-10	33.80	34.49	33.46	34.42	920,900	34.42
12-Jan-10	34.54	34.73	33.76	33.91	949,800	33.91
11-Jan-10	34.82	35.12	34.52	34.64	707,300	34.64
8-Jan-10	34.94	35.15	34.57	34.93	586,100	34.93
7-Jan-10	34.95	34.95	34.42	34.74	540,300	34.74
6-Jan-10	35.01	35.21	34.72	35.06	536,400	35.06
5-Jan-10	35.22	35.22	34.71	35.00	698,000	35.00
4-Jan-10	34.64	35.25	34.60	35.24	590,600	35.24
31-Dec-09	34.54	34.69	34.45	34.46	86,800	34.46
30-Dec-09	34.69	34.88	34.38	34.61	300,500	34.61
29-Dec-09	34.60	34.98	34.60	34.83	232,900	34.83
28-Dec-09	34.60	34.78	34.53	34.71	210,500	34.71
24-Dec-09	34.44	34.56	34.34	34.40	74,600	34.40
23-Dec-09	34.74	34.87	34.40	34.56	312,900	34.56
22-Dec-09	34.49	34.80	34.30	34.42	385,900	34.42
21-Dec-09	33.83	34.53	33.83	34.47	530,200	34.47
18-Dec-09	33.90	34.30	33.85	33.99	1,249,400	33.99
17-Dec-09	34.01	34.16	33.88	34.00	812,100	34.00
16-Dec-09	34.04	34.30	34.01	34.25	727,900	34.25
15-Dec-09	34.30	34.49	33.94	34.13	782,400	34.13
14-Dec-09	34.35	34.50	34.17	34.29	836,800	34.29
11-Dec-09	33.60	34.19	33.60	33.93	1,218,400	33.93
10-Dec-09	33.70	33.97	33.41	33.65	1,010,000	33.65
9-Dec-09	34.09	34.38	33.57	33.82	1,327,900	33.82
8-Dec-09	34.10	34.54	33.64	34.12	1,074,500	34.12
7-Dec-09	34.21	34.51	34.05	34.33	1,192,700	34.33
4-Dec-09	33.99	34.96	33.94	34.49	1,056,800	34.49
3-Dec-09	34.48	34.59	33.94	34.30	1,187,100	34.30
2-Dec-09	33.41	34.25	33.41	34.16	1,031,300	34.16
1-Dec-09	32.99	33.88	32.96	33.86	1,054,800	33.86
30-Nov-09	33.06	33.22	32.56	32.76	744,300	32.76
27-Nov-09	31.72	33.10	31.62	32.90	1,006,100	32.90
26-Nov-09	33.05	33.31	32.19	32.31	870,200	32.31
25-Nov-09	33.47	33.83	33.26	33.40	764,100	33.40
24-Nov-09	32.90	33.69	32.72	33.33	987,800	33.33
23-Nov-09	32.89	33.25	32.73	33.08	676,800	33.08
20-Nov-09	32.58	32.95	32.15	32.43	976,900	32.43
19-Nov-09	32.92	33.22	32.44	32.62	954,500	32.62
18-Nov-09	33.45	33.53	32.94	33.02	824,400	33.02
17-Nov-09	33.22	33.39	32.92	33.10	833,300	33.10
16-Nov-09	32.98	33.49	32.97	33.35	1,109,000	33.35
13-Nov-09	33.14	33.42	32.45	32.69	1,005,400	32.69
12-Nov-09	32.40	33.66	32.40	33.24	1,680,400	33.24
11-Nov-09	31.79	32.74	31.79	32.38	1,290,200	32.38
10-Nov-09	31.82	31.91	31.29	31.50	1,236,300	31.50
9-Nov-09	31.59	31.84	31.50	31.73	715,400	31.73
6-Nov-09	31.30	31.50	31.02	31.35	1,055,100	31.35
5-Nov-09	30.25	31.48	29.98	31.25	1,391,300	31.25
4-Nov-09	30.93	30.99	30.53	30.75	1,096,200	30.75
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions