ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.460 | 5.460 | 5.360 | 5.360 | 5.360 | 2,034 |
| 2024-05-24 | 5.400 | 5.460 | 5.400 | 5.400 | 5.400 | 1,784 |
| 2024-05-23 | 5.440 | 5.440 | 5.400 | 5.420 | 5.420 | 1,204 |
| 2024-05-22 | 5.460 | 5.480 | 5.360 | 5.400 | 5.400 | 7,740 |
| 2024-05-21 | 5.460 | 5.460 | 5.360 | 5.460 | 5.460 | 1,300 |
| 2024-05-20 | 5.340 | 5.460 | 5.340 | 5.400 | 5.400 | 882 |
| 2024-05-17 | 5.320 | 5.480 | 5.320 | 5.480 | 5.480 | 315 |
| 2024-05-16 | 5.480 | 5.480 | 5.480 | 5.480 | 5.480 | 707 |
| 2024-05-15 | 5.340 | 5.480 | 5.320 | 5.340 | 5.340 | 6,078 |
| 2024-05-14 | 5.360 | 5.360 | 5.240 | 5.240 | 5.240 | 1,831 |
| 2024-05-13 | 5.240 | 5.380 | 5.240 | 5.380 | 5.380 | 1,701 |
| 2024-05-10 | 5.160 | 5.380 | 5.140 | 5.380 | 5.380 | 5,294 |
| 2024-05-09 | 5.480 | 5.480 | 5.160 | 5.160 | 5.160 | 9,475 |
| 2024-05-08 | 5.360 | 5.480 | 5.260 | 5.320 | 5.320 | 4,388 |
| 2024-05-07 | 5.540 | 5.600 | 5.160 | 5.440 | 5.440 | 13,194 |
| 2024-05-06 | 5.880 | 5.880 | 5.440 | 5.460 | 5.460 | 17,796 |
| 2024-05-03 | 5.800 | 6.000 | 5.380 | 5.600 | 5.600 | 59,659 |
| 2024-05-02 | 5.140 | 5.940 | 5.140 | 5.900 | 5.900 | 35,099 |
| 2024-04-30 | 4.630 | 5.500 | 4.630 | 5.100 | 5.100 | 12,167 |
| 2024-04-29 | 4.600 | 4.880 | 4.600 | 4.650 | 4.650 | 2,364 |
| 2024-04-26 | 4.640 | 4.800 | 4.550 | 4.780 | 4.780 | 1,597 |
| 2024-04-25 | 4.450 | 4.640 | 4.450 | 4.600 | 4.600 | 3,217 |
| 2024-04-24 | 4.580 | 4.640 | 4.580 | 4.580 | 4.580 | 500 |
| 2024-04-23 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 506 |
| 2024-04-22 | 4.580 | 4.580 | 4.560 | 4.580 | 4.580 | 3,769 |
| 2024-04-19 | 4.550 | 4.550 | 4.470 | 4.470 | 4.470 | 494 |
| 2024-04-17 | 4.490 | 4.490 | 4.470 | 4.470 | 4.470 | 113 |
| 2024-04-15 | 4.660 | 4.660 | 4.470 | 4.470 | 4.470 | 355 |
| 2024-04-12 | 4.470 | 4.690 | 4.470 | 4.470 | 4.470 | 1,056 |
| 2024-04-11 | 4.480 | 4.690 | 4.470 | 4.490 | 4.490 | 110 |
| 2024-04-10 | 4.700 | 4.700 | 4.440 | 4.490 | 4.490 | 4,110 |
| 2024-04-08 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 345 |
| 2024-04-05 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2024-04-04 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 1 |
| 2024-04-03 | 4.630 | 4.630 | 4.620 | 4.620 | 4.620 | 26 |
| 2024-04-02 | 4.630 | 4.750 | 4.620 | 4.620 | 4.620 | 350 |
| 2024-03-28 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 3,844 |
| 2024-03-27 | 4.600 | 4.760 | 4.600 | 4.760 | 4.760 | 941 |
| 2024-03-26 | 4.600 | 4.860 | 4.600 | 4.600 | 4.600 | 4,912 |
| 2024-03-25 | 4.620 | 5.000 | 4.400 | 5.000 | 5.000 | 5,620 |
| 2024-03-22 | 4.400 | 4.420 | 4.400 | 4.400 | 4.400 | 9 |
| 2024-03-20 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 885 |
| 2024-03-19 | 4.660 | 4.660 | 4.440 | 4.440 | 4.440 | 2,803 |
| 2024-03-18 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 408 |
| 2024-03-15 | 4.440 | 4.680 | 4.440 | 4.460 | 4.460 | 2,450 |
| 2024-03-14 | 4.340 | 4.600 | 4.320 | 4.600 | 4.600 | 16,168 |
| 2024-03-13 | 4.380 | 4.500 | 4.360 | 4.420 | 4.420 | 4,784 |
| 2024-03-12 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 340 |
| 2024-03-11 | 4.380 | 4.400 | 4.380 | 4.400 | 4.400 | 661 |
| 2024-03-08 | 4.400 | 4.460 | 4.400 | 4.460 | 4.460 | 4 |
| 2024-03-07 | 4.400 | 4.460 | 4.320 | 4.460 | 4.460 | 1,593 |
| 2024-03-06 | 4.460 | 4.520 | 4.320 | 4.380 | 4.380 | 3,952 |
| 2024-03-05 | 4.440 | 4.440 | 4.400 | 4.400 | 4.400 | 128 |
| 2024-03-01 | 4.340 | 4.500 | 4.340 | 4.400 | 4.400 | 5,563 |
| 2024-02-29 | 4.360 | 4.500 | 4.320 | 4.500 | 4.500 | 17,161 |
| 2024-02-28 | 4.500 | 4.500 | 4.360 | 4.500 | 4.500 | 1,580 |
| 2024-02-27 | 4.380 | 4.540 | 4.360 | 4.500 | 4.500 | 403 |
| 2024-02-23 | 4.400 | 4.500 | 4.400 | 4.500 | 4.500 | 450 |
| 2024-02-22 | 4.360 | 4.560 | 4.360 | 4.500 | 4.500 | 4,539 |
| 2024-02-21 | 4.300 | 4.500 | 4.300 | 4.500 | 4.500 | 4,127 |
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.