Addex Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	0.190	0.198	0.180	0.196	0.196	28,259
2022-06-30	0.181	0.200	0.180	0.180	0.180	310,114
2022-06-29	0.199	0.210	0.180	0.181	0.181	33,506
2022-06-28	0.198	0.198	0.190	0.190	0.190	140,417
2022-06-27	0.192	0.200	0.180	0.192	0.192	278,916
2022-06-24	0.201	0.220	0.190	0.197	0.197	220,859
2022-06-23	0.200	0.218	0.181	0.210	0.210	119,698
2022-06-22	0.219	0.230	0.190	0.202	0.202	236,295
2022-06-21	0.300	0.301	0.180	0.215	0.215	817,122
2022-06-20	0.300	0.310	0.285	0.295	0.295	109,261
2022-06-17	0.500	0.500	0.250	0.280	0.280	973,083
2022-06-16	0.590	0.599	0.500	0.540	0.540	27,904
2022-06-15	0.599	0.599	0.590	0.599	0.599	4,509
2022-06-14	0.609	0.609	0.562	0.599	0.599	12,422
2022-06-13	0.600	0.609	0.590	0.609	0.609	33,435
2022-06-10	0.600	0.600	0.593	0.600	0.600	5,329
2022-06-09	0.640	0.640	0.600	0.600	0.600	34,323
2022-06-08	0.626	0.650	0.626	0.638	0.638	15,991
2022-06-07	0.603	0.630	0.591	0.630	0.630	60,153
2022-06-03	0.605	0.630	0.605	0.630	0.630	33,807
2022-06-02	0.600	0.620	0.591	0.620	0.620	12,811
2022-06-01	0.610	0.630	0.600	0.600	0.600	34,048
2022-05-31	0.625	0.638	0.607	0.610	0.610	120,434
2022-05-30	0.580	0.609	0.580	0.609	0.609	9,580
2022-05-27	0.590	0.590	0.551	0.585	0.585	31,483
2022-05-25	0.590	0.619	0.570	0.619	0.619	85,927
2022-05-24	0.593	0.635	0.590	0.601	0.601	74,886
2022-05-23	0.620	0.620	0.600	0.600	0.600	1,076
2022-05-20	0.602	0.620	0.592	0.620	0.620	1,026
2022-05-19	0.608	0.639	0.591	0.602	0.602	6,203
2022-05-18	0.620	0.640	0.589	0.593	0.593	84,215
2022-05-17	0.698	0.698	0.605	0.605	0.605	11,280
2022-05-16	0.700	0.700	0.640	0.700	0.700	1,501
2022-05-13	0.710	0.714	0.670	0.700	0.700	11,420
2022-05-12	0.700	0.719	0.700	0.719	0.719	7,502
2022-05-11	0.685	0.720	0.640	0.700	0.700	45,758
2022-05-10	0.712	0.712	0.671	0.685	0.685	49,032
2022-05-09	0.751	0.751	0.730	0.730	0.730	19,285
2022-05-06	0.796	0.796	0.752	0.752	0.752	16,890
2022-05-05	0.800	0.800	0.760	0.765	0.765	49,084
2022-05-04	0.770	0.770	0.755	0.760	0.760	6,786
2022-05-03	0.752	0.770	0.752	0.770	0.770	1,534
2022-05-02	0.752	0.789	0.752	0.752	0.752	27,753
2022-04-29	0.760	0.770	0.760	0.760	0.760	5,546
2022-04-28	0.770	0.770	0.752	0.752	0.752	14,038
2022-04-27	0.798	0.810	0.770	0.770	0.770	46,230
2022-04-26	0.740	0.800	0.731	0.798	0.798	58,321
2022-04-25	0.780	0.780	0.732	0.764	0.764	23,139
2022-04-22	0.799	0.809	0.761	0.780	0.780	14,095
2022-04-21	0.800	0.800	0.761	0.789	0.789	3,149
2022-04-20	0.810	0.810	0.731	0.800	0.800	54,844
2022-04-19	0.790	0.824	0.790	0.810	0.810	13,463
2022-04-14	0.800	0.820	0.776	0.790	0.790	39,362
2022-04-13	0.800	0.828	0.799	0.820	0.820	50,828
2022-04-12	0.765	0.789	0.750	0.789	0.789	7,716
2022-04-11	0.760	0.799	0.750	0.765	0.765	44,940
2022-04-08	0.790	0.800	0.771	0.800	0.800	1,731
2022-04-07	0.780	0.790	0.780	0.790	0.790	2,201
2022-04-06	0.800	0.800	0.776	0.780	0.780	9,041
2022-04-05	0.789	0.790	0.789	0.790	0.790	700

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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