Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	DNB	9.70	10.07	9.62	9.72	0.231	3,862,224	21,055	8.56	10.05
2024-05-02	Z	DNB	9.43	9.66	9.12	9.49	0.26	5,367,653	18,236	9.10	10.48
2024-05-01	Z	DNB	9.08	9.43	9.05	9.23	0.12	3,851,603	21,292	8.33	10.44
2024-04-30	Z	DNB	9.30	9.35	9.08	9.10	-0.275	3,422,198	10,917	8.24	10.44
2024-04-29	Z	DNB	9.38	9.57	9.34	9.37	0.02	3,239,268	12,709	8.25	10.39
2024-04-26	Z	DNB	9.22	9.415	9.20	9.35	0.12	2,545,476	8,881	8.25	10.32
2024-04-25	Z	DNB	9.30	9.39	9.15	9.24	-0.115	2,069,314	8,723	8.24	10.13
2024-04-24	Z	DNB	9.26	9.38	9.12	9.35	0.045	2,903,866	11,059	9.00	10.26
2024-04-23	Z	DNB	9.17	9.405	9.17	9.31	0.12	2,714,013	10,253	8.22	10.32
2024-04-22	Z	DNB	9.18	9.26	9.09	9.19	0.015	2,038,620	10,588	8.20	10.32
2024-04-19	Z	DNB	9.15	9.21	9.10	9.17	0.01	1,888,965	7,858	8.29	10.38
2024-04-18	Z	DNB	9.13	9.24	9.055	9.15		2,777,560	8,269	9.00	10.38
2024-04-17	Z	DNB	9.27	9.29	9.14	9.14	-0.05	1,766,427	11,986	9.10	10.30
2024-04-16	Z	DNB	9.35	9.40	9.155	9.19	-0.20	3,176,402	11,188	6.10	10.18
2024-04-15	Z	DNB	9.50	9.55	9.3425	9.415	-0.005	4,059,985	15,433	8.51	10.38
2024-04-12	Z	DNB	9.51	9.54	9.35	9.42	-0.185	3,131,859	15,295	8.52	10.39
2024-04-11	Z	DNB	9.65	9.67	9.45	9.62	0.03	2,625,566	12,916	8.57	10.96
2024-04-10	Z	DNB	9.65	9.655	9.49	9.58	-0.265	3,436,643	13,859	9.35	12.29
2024-04-09	Z	DNB	9.66	9.90	9.62	9.84	0.225	4,101,686	13,349	8.51	12.29
2024-04-08	Z	DNB	9.52	9.615	9.465	9.61	0.115	2,849,046	12,276	8.55	12.29
2024-04-05	Z	DNB	9.51	9.55	9.39	9.49	-0.07	3,011,276	13,586	8.51	12.29
2024-04-04	Z	DNB	9.69	9.795	9.52	9.57	-0.09	3,413,224	12,568	8.69	12.29
2024-04-03	Z	DNB	9.73	9.77	9.625	9.66	-0.14	6,166,003	18,588	8.67	12.29
2024-04-02	Z	DNB	9.94	9.955	9.79	9.79	-0.15	7,743,983	15,300	8.95	12.29
2024-04-01	Z	DNB	10.02	10.05	9.83	9.95	-0.10	2,978,387	12,458	8.88	11.06
2024-03-29	Z	DNB	9.96	10.195	9.96	10.04	0.08	0	0	9.15	11.26
2024-03-28	Z	DNB	9.96	10.195	9.96	10.04	0.08	4,267,193	10,980	9.15	11.26
2024-03-27	Z	DNB	9.79	9.98	9.76	9.96	0.275	3,501,714	11,467	8.86	10.83
2024-03-26	Z	DNB	9.66	9.75	9.53	9.70	0.105	3,627,420	12,896	9.00	9.98
2024-03-25	Z	DNB	9.48	9.66	9.39	9.60	0.25	4,576,533	15,894	8.75	10.51
2024-03-22	Z	DNB	9.68	9.69	9.24	9.36	-0.305	5,740,171	18,104	8.41	10.33
2024-03-21	Z	DNB	10.07	10.07	9.64	9.66	-0.3625	5,311,564	16,855	9.51	9.75
2024-03-20	Z	DNB	9.85	10.02	9.81	10.02	0.165	3,829,785	11,776	9.01	11.14
2024-03-19	Z	DNB	9.88	10.01	9.825	9.85	-0.03	4,298,893	14,982	9.75	11.01
2024-03-18	Z	DNB	10.04	10.09	9.85	9.88	-0.32	4,430,911	12,897	9.85	12.95
2024-03-15	Z	DNB	10.06	10.20	10.06	10.19	0.145	4,303,692	8,520	9.10	11.27
2024-03-14	Z	DNB	10.23	10.25	9.99	10.04	-0.23	3,249,142	6,995	9.10	10.10
2024-03-13	Z	DNB	10.45	10.55	10.25	10.27	-0.21	1,582,205	5,852	9.38	11.51
2024-03-12	Z	DNB	10.47	10.55	10.425	10.48	0.02	2,059,109	8,531	10.25	11.60
2024-03-11	Z	DNB	10.36	10.47	10.315	10.45	0.03	2,257,062	7,818	9.42	11.36
2024-03-08	Z	DNB	10.47	10.57	10.42	10.44	0.035	2,554,472	7,897	9.42	11.34
2024-03-07	Z	DNB	10.48	10.48	10.30	10.41	0.05	2,472,632	8,518	9.42	11.65
2024-03-06	Z	DNB	10.39	10.59	10.34	10.35	0.025	2,352,378	11,615	10.25	11.53
2024-03-05	Z	DNB	10.49	10.58	10.35	10.37	-0.14	2,329,528	10,477	10.30	11.67
2024-03-04	Z	DNB	10.61	10.63	10.47	10.52	-0.09	1,490,459	7,306	10.45	11.88
2024-03-01	Z	DNB	10.555	10.67	10.41	10.605	0.065	2,366,096	11,178	9.47	11.78
2024-02-29	Z	DNB	10.56	10.58	10.435	10.54	0.09	3,719,099	12,187	9.57	12.89
2024-02-28	Z	DNB	10.50	10.605	10.405	10.46	-0.08	3,974,692	9,653	9.47	11.45
2024-02-27	Z	DNB	10.59	10.66	10.4875	10.55	-0.025	4,063,718	10,784	9.47	11.72
2024-02-26	Z	DNB	10.62	10.67	10.46	10.57	-0.075	4,357,220	12,696	9.47	12.94
2024-02-23	Z	DNB	10.61	10.76	10.58	10.64	-0.05	5,261,030	18,580	9.61	12.00
2024-02-22	Z	DNB	10.54	10.75	10.52	10.68	0.145	4,118,962	17,810	9.76	11.66
2024-02-21	Z	DNB	10.61	10.71	10.395	10.52	-0.085	3,485,465	13,303	9.52	11.74
2024-02-20	Z	DNB	10.60	10.77	10.545	10.61	-0.06	7,515,304	17,394	9.65	11.88
2024-02-19	Z	DNB	10.75	10.94	10.49	10.68	-0.175	0	0	9.74	11.86
2024-02-16	Z	DNB	10.75	10.94	10.49	10.68	-0.175	5,006,082	15,574	9.74	11.86
2024-02-15	Z	DNB	10.98	11.35	10.79	10.85	-0.135	5,478,532	16,817	9.84	13.02
2024-02-14	Z	DNB	11.00	11.02	10.84	10.98	0.105	3,924,887	13,203	9.74	13.02
2024-02-13	Z	DNB	10.93	10.98	10.725	10.88	-0.33	2,777,395	9,937	9.74	10.97
2024-02-12	Z	DNB	11.12	11.295	11.11	11.21	0.12	2,338,957	8,110	9.98	13.11
2024-02-09	Z	DNB	11.09	11.10	10.90	11.09	0.045	2,676,732	8,867	9.98	13.11
2024-02-08	Z	DNB	10.98	11.11	10.89	11.04	0.095	2,884,227	12,866	9.87	12.25
2024-02-07	Z	DNB	10.96	11.005	10.63	10.95	0.0625	3,271,604	13,449	9.77	12.10
2024-02-06	Z	DNB	11.23	11.32	10.78	10.88	-0.325	15,501,489	27,020	10.75	12.07