Addex Therapeutics Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.790	0.810	0.771	0.810	0.810	4,666
2022-04-01	0.770	0.790	0.770	0.790	0.790	1,188
2022-03-31	0.782	0.820	0.760	0.780	0.780	43,119
2022-03-30	0.754	0.806	0.752	0.806	0.806	20,503
2022-03-29	0.724	0.778	0.720	0.754	0.754	52,204
2022-03-28	0.806	0.806	0.750	0.750	0.750	10,635
2022-03-25	0.800	0.806	0.750	0.806	0.806	9,036
2022-03-24	0.800	0.808	0.760	0.800	0.800	22,821
2022-03-23	0.790	0.810	0.790	0.810	0.810	8,657
2022-03-22	0.790	0.808	0.790	0.790	0.790	2,304
2022-03-21	0.776	0.790	0.770	0.790	0.790	23,624
2022-03-18	0.800	0.814	0.770	0.814	0.814	19,045
2022-03-17	0.780	0.780	0.770	0.780	0.780	7,496
2022-03-16	0.780	0.780	0.770	0.770	0.770	3,593
2022-03-15	0.780	0.780	0.760	0.780	0.780	6,188
2022-03-14	0.810	0.810	0.778	0.780	0.780	12,704
2022-03-11	0.830	0.830	0.750	0.826	0.826	7,755
2022-03-10	0.800	0.830	0.780	0.830	0.830	5,557
2022-03-09	0.800	0.800	0.750	0.800	0.800	19,747
2022-03-08	0.780	0.826	0.770	0.800	0.800	38,058
2022-03-07	0.750	0.802	0.750	0.750	0.750	84,729
2022-03-04	0.750	0.844	0.750	0.768	0.768	52,341
2022-03-03	0.802	0.840	0.730	0.840	0.840	100,224
2022-03-02	0.848	0.848	0.802	0.802	0.802	13,100
2022-03-01	0.858	0.858	0.820	0.856	0.856	3,352
2022-02-28	0.860	0.860	0.814	0.858	0.858	13,389
2022-02-25	0.900	0.900	0.894	0.896	0.896	3,994
2022-02-24	0.874	0.900	0.850	0.900	0.900	29,759
2022-02-23	0.880	0.900	0.872	0.874	0.874	47,227
2022-02-22	0.870	0.896	0.870	0.870	0.870	17,165
2022-02-21	0.860	0.880	0.860	0.870	0.870	8,759
2022-02-18	0.890	0.890	0.880	0.880	0.880	3,001
2022-02-17	0.890	0.940	0.888	0.890	0.890	91,223
2022-02-16	0.860	0.890	0.858	0.890	0.890	54,860
2022-02-15	0.836	0.878	0.828	0.850	0.850	53,820
2022-02-14	0.908	0.908	0.852	0.870	0.870	36,510
2022-02-11	0.908	0.908	0.880	0.908	0.908	5,432
2022-02-10	0.900	0.910	0.858	0.910	0.910	13,062
2022-02-09	0.890	0.908	0.890	0.908	0.908	3,001
2022-02-08	0.898	0.908	0.852	0.908	0.908	8,715
2022-02-07	0.880	0.908	0.832	0.908	0.908	11,078
2022-02-04	0.878	0.896	0.842	0.896	0.896	10,401
2022-02-03	0.900	0.900	0.832	0.896	0.896	33,400
2022-02-02	0.898	0.900	0.866	0.900	0.900	22,126
2022-02-01	0.870	0.898	0.842	0.898	0.898	9,229
2022-01-31	0.850	0.898	0.850	0.870	0.870	13,856
2022-01-28	0.880	0.880	0.822	0.822	0.822	11,978
2022-01-27	0.892	0.918	0.870	0.880	0.880	12,389
2022-01-26	0.880	0.918	0.870	0.890	0.890	46,203
2022-01-25	0.902	0.920	0.870	0.920	0.920	56,171
2022-01-24	0.910	0.916	0.804	0.910	0.910	60,758
2022-01-21	0.920	0.940	0.920	0.920	0.920	29,563
2022-01-20	0.920	0.960	0.920	0.920	0.920	25,785
2022-01-19	0.930	0.944	0.920	0.920	0.920	43,831
2022-01-18	0.930	0.962	0.930	0.930	0.930	37,552
2022-01-17	0.930	0.994	0.930	0.950	0.950	11,961
2022-01-14	0.954	0.998	0.934	0.950	0.950	58,869
2022-01-13	0.998	1.020	0.928	0.996	0.996	173,616
2022-01-12	1.000	1.025	0.990	0.994	0.994	35,405
2022-01-11	1.030	1.030	1.005	1.030	1.030	18,917

← NewerPage 20 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.