ADAMA Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.870 | 4.030 | 3.850 | 3.980 | 3.936 | 743,884 |
| 2022-05-06 | 3.840 | 3.940 | 3.820 | 3.890 | 3.847 | 283,200 |
| 2022-05-05 | 3.890 | 3.970 | 3.840 | 3.940 | 3.897 | 670,800 |
| 2022-04-29 | 3.880 | 3.980 | 3.810 | 3.950 | 3.906 | 1,152,731 |
| 2022-04-28 | 3.550 | 3.810 | 3.550 | 3.810 | 3.768 | 2,061,384 |
| 2022-04-27 | 3.450 | 3.500 | 3.260 | 3.460 | 3.422 | 218,900 |
| 2022-04-26 | 3.530 | 3.530 | 3.470 | 3.490 | 3.452 | 75,000 |
| 2022-04-25 | 3.530 | 3.640 | 3.480 | 3.480 | 3.442 | 223,700 |
| 2022-04-22 | 3.590 | 3.590 | 3.550 | 3.560 | 3.521 | 57,600 |
| 2022-04-21 | 3.640 | 3.670 | 3.530 | 3.570 | 3.531 | 129,800 |
| 2022-04-20 | 3.650 | 3.740 | 3.650 | 3.670 | 3.630 | 213,900 |
| 2022-04-19 | 3.620 | 3.690 | 3.560 | 3.660 | 3.620 | 176,400 |
| 2022-04-18 | 3.560 | 3.570 | 3.520 | 3.570 | 3.531 | 30,720 |
| 2022-04-15 | 3.610 | 3.610 | 3.520 | 3.560 | 3.521 | 75,600 |
| 2022-04-14 | 3.590 | 3.620 | 3.530 | 3.610 | 3.570 | 49,200 |
| 2022-04-13 | 3.580 | 3.620 | 3.580 | 3.600 | 3.560 | 53,700 |
| 2022-04-12 | 3.570 | 3.650 | 3.510 | 3.590 | 3.550 | 194,000 |
| 2022-04-11 | 3.510 | 3.510 | 3.480 | 3.510 | 3.471 | 83,533 |
| 2022-04-08 | 3.440 | 3.540 | 3.350 | 3.540 | 3.501 | 152,031 |
| 2022-04-07 | 3.540 | 3.570 | 3.490 | 3.500 | 3.461 | 72,200 |
| 2022-04-06 | 3.500 | 3.560 | 3.480 | 3.540 | 3.501 | 109,000 |
| 2022-04-01 | 3.520 | 3.610 | 3.470 | 3.530 | 3.491 | 322,062 |
| 2022-03-31 | 3.380 | 3.500 | 3.380 | 3.500 | 3.461 | 83,400 |
| 2022-03-30 | 3.570 | 3.570 | 3.530 | 3.550 | 3.511 | 38,200 |
| 2022-03-29 | 3.460 | 3.580 | 3.460 | 3.530 | 3.491 | 86,400 |
| 2022-03-28 | 3.450 | 3.560 | 3.300 | 3.560 | 3.521 | 85,900 |
| 2022-03-25 | 3.550 | 3.580 | 3.530 | 3.550 | 3.511 | 49,900 |
| 2022-03-24 | 3.520 | 3.530 | 3.470 | 3.530 | 3.491 | 10,700 |
| 2022-03-23 | 3.490 | 3.550 | 3.480 | 3.500 | 3.461 | 17,800 |
| 2022-03-22 | 3.500 | 3.540 | 3.450 | 3.500 | 3.461 | 50,900 |
| 2022-03-21 | 3.530 | 3.530 | 3.500 | 3.530 | 3.491 | 6,100 |
| 2022-03-18 | 3.490 | 3.520 | 3.450 | 3.510 | 3.471 | 15,100 |
| 2022-03-17 | 3.500 | 3.500 | 3.420 | 3.490 | 3.452 | 78,000 |
| 2022-03-16 | 3.460 | 3.470 | 3.330 | 3.460 | 3.422 | 108,200 |
| 2022-03-15 | 3.500 | 3.500 | 3.360 | 3.470 | 3.432 | 96,931 |
| 2022-03-14 | 3.520 | 3.550 | 3.500 | 3.540 | 3.501 | 64,084 |
| 2022-03-11 | 3.430 | 3.550 | 3.430 | 3.550 | 3.511 | 35,000 |
| 2022-03-10 | 3.550 | 3.550 | 3.520 | 3.540 | 3.501 | 55,500 |
| 2022-03-09 | 3.570 | 3.570 | 3.480 | 3.490 | 3.452 | 203,600 |
| 2022-03-08 | 3.660 | 3.660 | 3.520 | 3.520 | 3.481 | 71,600 |
| 2022-03-07 | 3.690 | 3.690 | 3.570 | 3.660 | 3.620 | 122,600 |
| 2022-03-04 | 3.730 | 3.730 | 3.680 | 3.700 | 3.659 | 31,026 |
| 2022-03-03 | 3.700 | 3.740 | 3.700 | 3.740 | 3.699 | 29,200 |
| 2022-03-02 | 3.700 | 3.740 | 3.670 | 3.730 | 3.689 | 183,269 |
| 2022-03-01 | 3.700 | 3.750 | 3.670 | 3.740 | 3.699 | 83,400 |
| 2022-02-28 | 3.770 | 3.770 | 3.680 | 3.740 | 3.699 | 107,412 |
| 2022-02-25 | 3.760 | 3.770 | 3.720 | 3.740 | 3.699 | 64,000 |
| 2022-02-24 | 3.790 | 3.800 | 3.710 | 3.750 | 3.709 | 168,831 |
| 2022-02-23 | 3.780 | 3.800 | 3.740 | 3.790 | 3.748 | 118,437 |
| 2022-02-22 | 3.730 | 3.760 | 3.720 | 3.750 | 3.709 | 38,100 |
| 2022-02-21 | 3.780 | 3.780 | 3.720 | 3.770 | 3.728 | 12,600 |
| 2022-02-18 | 3.740 | 3.790 | 3.690 | 3.780 | 3.738 | 153,602 |
| 2022-02-17 | 3.700 | 3.730 | 3.700 | 3.730 | 3.689 | 54,900 |
| 2022-02-16 | 3.720 | 3.740 | 3.690 | 3.730 | 3.689 | 84,000 |
| 2022-02-15 | 3.730 | 3.730 | 3.690 | 3.720 | 3.679 | 23,600 |
| 2022-02-14 | 3.700 | 3.720 | 3.670 | 3.720 | 3.679 | 48,692 |
| 2022-02-11 | 3.690 | 3.690 | 3.660 | 3.690 | 3.649 | 105,264 |
| 2022-02-10 | 3.680 | 3.700 | 3.670 | 3.700 | 3.659 | 57,851 |
| 2022-02-09 | 3.720 | 3.720 | 3.650 | 3.700 | 3.659 | 69,000 |
| 2022-02-08 | 3.730 | 3.730 | 3.680 | 3.720 | 3.679 | 87,500 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0309 ILS |
| 2022-06-07 | 0.0097 ILS |
| 2021-07-09 | 0.0193 ILS |
| 2020-06-30 | 0.0131 ILS |
| 2019-07-24 | 0.1103 ILS |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.