ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 4.960 | 4.990 | 4.870 | 4.960 | 4.960 | 780 |
| 2024-08-22 | 4.850 | 4.980 | 4.820 | 4.980 | 4.980 | 6,103 |
| 2024-08-21 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 41 |
| 2024-08-19 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 2,600 |
| 2024-08-16 | 4.860 | 4.950 | 4.860 | 4.950 | 4.950 | 222 |
| 2024-08-15 | 4.850 | 4.950 | 4.850 | 4.950 | 4.950 | 322 |
| 2024-08-14 | 4.850 | 5.180 | 4.820 | 4.950 | 4.950 | 15,306 |
| 2024-08-13 | 5.100 | 5.100 | 4.800 | 5.100 | 5.100 | 1,993 |
| 2024-08-12 | 5.040 | 5.180 | 4.700 | 5.180 | 5.180 | 7,772 |
| 2024-08-09 | 5.040 | 5.040 | 4.820 | 4.820 | 4.820 | 1 |
| 2024-08-08 | 5.080 | 5.080 | 4.820 | 4.820 | 4.820 | 825 |
| 2024-08-07 | 4.770 | 5.100 | 4.770 | 4.790 | 4.790 | 4,092 |
| 2024-08-06 | 4.760 | 4.950 | 4.760 | 4.950 | 4.950 | 507 |
| 2024-08-05 | 4.960 | 5.080 | 4.960 | 4.960 | 4.960 | 1,043 |
| 2024-08-02 | 4.960 | 5.060 | 4.960 | 4.960 | 4.960 | 627 |
| 2024-08-01 | 5.160 | 5.160 | 4.960 | 5.000 | 5.000 | 594 |
| 2024-07-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 157 |
| 2024-07-30 | 5.000 | 5.180 | 5.000 | 5.000 | 5.000 | 2,921 |
| 2024-07-29 | 5.000 | 5.100 | 5.000 | 5.100 | 5.100 | 7 |
| 2024-07-26 | 5.100 | 5.100 | 4.980 | 5.100 | 5.100 | 1,122 |
| 2024-07-25 | 5.220 | 5.220 | 5.100 | 5.100 | 5.100 | 1 |
| 2024-07-24 | 5.100 | 5.100 | 4.970 | 5.100 | 5.100 | 1,206 |
| 2024-07-23 | 5.140 | 5.140 | 4.970 | 5.140 | 5.140 | 908 |
| 2024-07-22 | 5.000 | 5.120 | 5.000 | 5.100 | 5.100 | 2,556 |
| 2024-07-19 | 5.000 | 5.160 | 4.910 | 5.000 | 5.000 | 330 |
| 2024-07-18 | 5.000 | 5.100 | 4.750 | 5.000 | 5.000 | 4,534 |
| 2024-07-17 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 45 |
| 2024-07-16 | 4.920 | 5.120 | 4.920 | 5.100 | 5.100 | 1,230 |
| 2024-07-15 | 5.020 | 5.120 | 5.020 | 5.020 | 5.020 | 697 |
| 2024-07-12 | 5.200 | 5.200 | 4.960 | 4.960 | 4.960 | 280 |
| 2024-07-11 | 4.970 | 5.140 | 4.960 | 4.960 | 4.960 | 55 |
| 2024-07-09 | 5.220 | 5.220 | 4.960 | 4.960 | 4.960 | 1,199 |
| 2024-07-08 | 5.160 | 5.160 | 4.960 | 4.980 | 4.980 | 990 |
| 2024-07-05 | 5.100 | 5.100 | 4.940 | 4.940 | 4.940 | 247 |
| 2024-07-04 | 5.140 | 5.140 | 4.900 | 4.940 | 4.940 | 1,730 |
| 2024-07-03 | 5.180 | 5.200 | 5.140 | 5.200 | 5.200 | 1,011 |
| 2024-07-02 | 5.160 | 5.160 | 5.140 | 5.160 | 5.160 | 565 |
| 2024-07-01 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 692 |
| 2024-06-28 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 833 |
| 2024-06-27 | 5.160 | 5.420 | 5.140 | 5.160 | 5.160 | 1,057 |
| 2024-06-26 | 5.380 | 5.440 | 5.360 | 5.360 | 5.360 | 247 |
| 2024-06-25 | 5.160 | 5.400 | 5.160 | 5.360 | 5.360 | 687 |
| 2024-06-24 | 5.120 | 5.400 | 5.120 | 5.400 | 5.400 | 618 |
| 2024-06-21 | 5.000 | 5.400 | 5.000 | 5.360 | 5.360 | 1,332 |
| 2024-06-20 | 5.240 | 5.280 | 4.940 | 5.280 | 5.280 | 1,063 |
| 2024-06-19 | 5.140 | 5.220 | 5.140 | 5.220 | 5.220 | 260 |
| 2024-06-18 | 5.440 | 5.440 | 5.100 | 5.220 | 5.220 | 256 |
| 2024-06-17 | 5.420 | 5.440 | 5.020 | 5.220 | 5.220 | 274 |
| 2024-06-14 | 5.280 | 5.460 | 5.060 | 5.220 | 5.220 | 1,242 |
| 2024-06-13 | 5.200 | 5.280 | 5.020 | 5.280 | 5.280 | 2,515 |
| 2024-06-11 | 4.950 | 5.200 | 4.950 | 5.200 | 5.200 | 7,681 |
| 2024-06-10 | 4.960 | 5.300 | 4.920 | 5.000 | 5.000 | 1,643 |
| 2024-06-07 | 5.060 | 5.120 | 5.060 | 5.120 | 5.120 | 108 |
| 2024-06-05 | 5.120 | 5.120 | 5.120 | 5.120 | 5.120 | 1,650 |
| 2024-06-04 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 1,600 |
| 2024-06-03 | 5.000 | 5.220 | 5.000 | 5.140 | 5.140 | 335 |
| 2024-05-31 | 5.000 | 5.160 | 5.000 | 5.140 | 5.140 | 2,652 |
| 2024-05-30 | 5.200 | 5.200 | 5.140 | 5.140 | 5.140 | 1,350 |
| 2024-05-29 | 5.360 | 5.540 | 5.100 | 5.140 | 5.140 | 8,244 |
| 2024-05-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 58 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.