ADAMA Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.700 | 3.750 | 3.680 | 3.740 | 3.699 | 47,800 |
| 2022-01-28 | 3.680 | 3.680 | 3.600 | 3.680 | 3.639 | 68,300 |
| 2022-01-27 | 3.760 | 3.780 | 3.660 | 3.670 | 3.630 | 170,300 |
| 2022-01-26 | 3.810 | 3.810 | 3.730 | 3.760 | 3.719 | 63,437 |
| 2022-01-25 | 3.810 | 3.810 | 3.690 | 3.760 | 3.719 | 279,800 |
| 2022-01-24 | 3.870 | 3.870 | 3.790 | 3.840 | 3.798 | 44,400 |
| 2022-01-21 | 3.820 | 3.820 | 3.800 | 3.810 | 3.768 | 82,600 |
| 2022-01-20 | 3.830 | 3.860 | 3.820 | 3.850 | 3.808 | 11,600 |
| 2022-01-19 | 3.880 | 3.880 | 3.830 | 3.830 | 3.788 | 56,601 |
| 2022-01-18 | 3.820 | 3.880 | 3.810 | 3.820 | 3.778 | 143,100 |
| 2022-01-17 | 3.850 | 3.870 | 3.810 | 3.870 | 3.827 | 72,600 |
| 2022-01-14 | 3.830 | 3.850 | 3.810 | 3.830 | 3.788 | 41,002 |
| 2022-01-13 | 3.880 | 3.880 | 3.820 | 3.830 | 3.788 | 29,300 |
| 2022-01-12 | 3.830 | 3.880 | 3.830 | 3.870 | 3.827 | 11,700 |
| 2022-01-11 | 3.880 | 3.880 | 3.830 | 3.870 | 3.827 | 81,100 |
| 2022-01-10 | 3.830 | 3.860 | 3.820 | 3.860 | 3.817 | 28,300 |
| 2022-01-07 | 3.880 | 3.890 | 3.820 | 3.860 | 3.817 | 29,400 |
| 2022-01-06 | 3.850 | 3.860 | 3.830 | 3.860 | 3.817 | 46,100 |
| 2022-01-05 | 3.850 | 3.870 | 3.820 | 3.870 | 3.827 | 137,641 |
| 2022-01-04 | 3.800 | 3.900 | 3.800 | 3.870 | 3.827 | 452,986 |
| 2021-12-31 | 3.750 | 3.810 | 3.740 | 3.790 | 3.748 | 260,300 |
| 2021-12-30 | 3.730 | 3.750 | 3.680 | 3.720 | 3.679 | 75,300 |
| 2021-12-29 | 3.660 | 3.750 | 3.640 | 3.730 | 3.689 | 203,889 |
| 2021-12-28 | 3.550 | 3.680 | 3.550 | 3.680 | 3.639 | 86,400 |
| 2021-12-27 | 3.680 | 3.690 | 3.620 | 3.650 | 3.610 | 91,075 |
| 2021-12-24 | 3.650 | 3.650 | 3.620 | 3.650 | 3.610 | 54,700 |
| 2021-12-23 | 3.650 | 3.650 | 3.600 | 3.630 | 3.590 | 78,000 |
| 2021-12-22 | 3.610 | 3.660 | 3.610 | 3.640 | 3.600 | 86,500 |
| 2021-12-21 | 3.630 | 3.710 | 3.590 | 3.630 | 3.590 | 126,900 |
| 2021-12-20 | 3.660 | 3.740 | 3.410 | 3.680 | 3.639 | 68,000 |
| 2021-12-17 | 3.690 | 3.710 | 3.690 | 3.700 | 3.659 | 58,000 |
| 2021-12-16 | 3.720 | 3.730 | 3.690 | 3.710 | 3.669 | 202,589 |
| 2021-12-15 | 3.700 | 3.760 | 3.700 | 3.720 | 3.679 | 25,000 |
| 2021-12-14 | 3.720 | 3.740 | 3.700 | 3.740 | 3.699 | 33,300 |
| 2021-12-13 | 3.730 | 3.760 | 3.730 | 3.750 | 3.709 | 60,100 |
| 2021-12-10 | 3.740 | 3.760 | 3.740 | 3.750 | 3.709 | 26,300 |
| 2021-12-09 | 3.770 | 3.770 | 3.730 | 3.740 | 3.699 | 102,100 |
| 2021-12-08 | 3.750 | 3.760 | 3.730 | 3.750 | 3.709 | 16,802 |
| 2021-12-07 | 3.750 | 3.760 | 3.700 | 3.750 | 3.709 | 74,400 |
| 2021-12-06 | 3.710 | 3.760 | 3.690 | 3.750 | 3.709 | 97,400 |
| 2021-12-03 | 3.700 | 3.760 | 3.670 | 3.740 | 3.699 | 126,500 |
| 2021-12-02 | 3.690 | 3.740 | 3.690 | 3.730 | 3.689 | 16,300 |
| 2021-12-01 | 3.700 | 3.750 | 3.680 | 3.750 | 3.709 | 365,002 |
| 2021-11-30 | 3.720 | 3.740 | 3.600 | 3.700 | 3.659 | 230,400 |
| 2021-11-29 | 3.690 | 3.770 | 3.640 | 3.710 | 3.669 | 221,800 |
| 2021-11-26 | 3.770 | 3.770 | 3.770 | 3.770 | 3.728 | 5,600 |
| 2021-11-25 | 3.770 | 3.770 | 3.730 | 3.770 | 3.728 | 37,489 |
| 2021-11-24 | 3.760 | 3.780 | 3.740 | 3.770 | 3.728 | 61,400 |
| 2021-11-23 | 3.780 | 3.780 | 3.740 | 3.770 | 3.728 | 111,100 |
| 2021-11-22 | 3.760 | 3.780 | 3.740 | 3.770 | 3.728 | 81,274 |
| 2021-11-19 | 3.730 | 3.740 | 3.720 | 3.740 | 3.699 | 48,200 |
| 2021-11-18 | 3.720 | 3.750 | 3.710 | 3.740 | 3.699 | 68,200 |
| 2021-11-17 | 3.690 | 3.780 | 3.690 | 3.770 | 3.728 | 117,500 |
| 2021-11-16 | 3.700 | 3.720 | 3.700 | 3.720 | 3.679 | 66,253 |
| 2021-11-15 | 3.670 | 3.730 | 3.670 | 3.720 | 3.679 | 59,101 |
| 2021-11-12 | 3.710 | 3.710 | 3.690 | 3.700 | 3.659 | 52,800 |
| 2021-11-11 | 3.670 | 3.710 | 3.640 | 3.700 | 3.659 | 54,900 |
| 2021-11-10 | 3.720 | 3.720 | 3.650 | 3.670 | 3.630 | 90,132 |
| 2021-11-09 | 3.710 | 3.750 | 3.700 | 3.740 | 3.699 | 39,600 |
| 2021-11-08 | 3.700 | 3.750 | 3.670 | 3.730 | 3.689 | 133,800 |
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.