Addex Therapeutics Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 1.050 | 1.075 | 1.005 | 1.030 | 1.030 | 75,454 |
| 2022-01-07 | 1.000 | 1.020 | 0.990 | 1.020 | 1.020 | 73,729 |
| 2022-01-06 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 10,577 |
| 2022-01-05 | 1.040 | 1.040 | 0.992 | 1.000 | 1.000 | 103,902 |
| 2022-01-04 | 1.040 | 1.050 | 1.000 | 1.050 | 1.050 | 58,593 |
| 2022-01-03 | 1.020 | 1.035 | 0.980 | 1.000 | 1.000 | 116,688 |
| 2021-12-30 | 1.005 | 1.040 | 0.970 | 1.040 | 1.040 | 51,431 |
| 2021-12-29 | 1.050 | 1.050 | 1.010 | 1.020 | 1.020 | 79,868 |
| 2021-12-28 | 1.040 | 1.060 | 1.010 | 1.045 | 1.045 | 38,266 |
| 2021-12-27 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 12,109 |
| 2021-12-23 | 1.030 | 1.055 | 1.015 | 1.055 | 1.055 | 8,911 |
| 2021-12-22 | 1.040 | 1.050 | 1.010 | 1.030 | 1.030 | 267,311 |
| 2021-12-21 | 1.050 | 1.050 | 1.015 | 1.045 | 1.045 | 23,008 |
| 2021-12-20 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 6,474 |
| 2021-12-17 | 1.050 | 1.095 | 1.025 | 1.040 | 1.040 | 59,496 |
| 2021-12-16 | 1.065 | 1.090 | 1.060 | 1.090 | 1.090 | 21,096 |
| 2021-12-15 | 1.040 | 1.090 | 1.020 | 1.085 | 1.085 | 80,915 |
| 2021-12-14 | 1.040 | 1.040 | 1.010 | 1.030 | 1.030 | 27,016 |
| 2021-12-13 | 1.055 | 1.090 | 1.015 | 1.060 | 1.060 | 25,123 |
| 2021-12-10 | 1.090 | 1.110 | 1.015 | 1.055 | 1.055 | 58,168 |
| 2021-12-09 | 1.050 | 1.120 | 1.015 | 1.060 | 1.060 | 72,275 |
| 2021-12-08 | 1.040 | 1.065 | 1.010 | 1.010 | 1.010 | 22,526 |
| 2021-12-07 | 1.025 | 1.075 | 1.020 | 1.060 | 1.060 | 54,514 |
| 2021-12-06 | 1.020 | 1.075 | 1.005 | 1.020 | 1.020 | 13,206 |
| 2021-12-03 | 1.090 | 1.115 | 1.050 | 1.075 | 1.075 | 50,775 |
| 2021-12-02 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 9,350 |
| 2021-12-01 | 1.115 | 1.120 | 1.110 | 1.110 | 1.110 | 5,101 |
| 2021-11-30 | 1.115 | 1.130 | 1.095 | 1.115 | 1.115 | 37,351 |
| 2021-11-29 | 1.120 | 1.145 | 1.110 | 1.110 | 1.110 | 13,476 |
| 2021-11-26 | 1.160 | 1.160 | 1.110 | 1.110 | 1.110 | 14,356 |
| 2021-11-25 | 1.175 | 1.175 | 1.115 | 1.140 | 1.140 | 5,349 |
| 2021-11-24 | 1.140 | 1.190 | 1.105 | 1.175 | 1.175 | 43,990 |
| 2021-11-23 | 1.180 | 1.195 | 1.100 | 1.105 | 1.105 | 83,232 |
| 2021-11-22 | 1.180 | 1.210 | 1.180 | 1.180 | 1.180 | 20,365 |
| 2021-11-19 | 1.230 | 1.230 | 1.180 | 1.210 | 1.210 | 30,167 |
| 2021-11-18 | 1.220 | 1.220 | 1.200 | 1.200 | 1.200 | 12,652 |
| 2021-11-17 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 13,739 |
| 2021-11-16 | 1.270 | 1.270 | 1.220 | 1.250 | 1.250 | 27,184 |
| 2021-11-15 | 1.225 | 1.270 | 1.225 | 1.270 | 1.270 | 34,992 |
| 2021-11-12 | 1.230 | 1.230 | 1.200 | 1.225 | 1.225 | 19,836 |
| 2021-11-11 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 41,166 |
| 2021-11-10 | 1.220 | 1.250 | 1.220 | 1.250 | 1.250 | 28,690 |
| 2021-11-09 | 1.225 | 1.280 | 1.225 | 1.250 | 1.250 | 26,149 |
| 2021-11-08 | 1.300 | 1.300 | 1.220 | 1.220 | 1.220 | 39,407 |
| 2021-11-05 | 1.285 | 1.285 | 1.280 | 1.285 | 1.285 | 3,048 |
| 2021-11-04 | 1.280 | 1.375 | 1.280 | 1.285 | 1.285 | 25,283 |
| 2021-11-03 | 1.280 | 1.370 | 1.275 | 1.275 | 1.275 | 67,057 |
| 2021-11-02 | 1.200 | 1.350 | 1.200 | 1.270 | 1.270 | 74,161 |
| 2021-11-01 | 1.200 | 1.210 | 1.180 | 1.180 | 1.180 | 6,085 |
| 2021-10-29 | 1.210 | 1.225 | 1.180 | 1.190 | 1.190 | 14,774 |
| 2021-10-28 | 1.200 | 1.210 | 1.190 | 1.210 | 1.210 | 22,872 |
| 2021-10-27 | 1.220 | 1.220 | 1.210 | 1.210 | 1.210 | 16,565 |
| 2021-10-26 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 46,458 |
| 2021-10-25 | 1.250 | 1.250 | 1.220 | 1.220 | 1.220 | 9,991 |
| 2021-10-22 | 1.220 | 1.250 | 1.220 | 1.240 | 1.240 | 44,993 |
| 2021-10-21 | 1.255 | 1.260 | 1.230 | 1.250 | 1.250 | 38,632 |
| 2021-10-20 | 1.280 | 1.315 | 1.255 | 1.255 | 1.255 | 6,169 |
← NewerPage 21 of 21 · 1,257 trading days
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.