ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 4.780 | 4.780 | 4.260 | 4.460 | 4.460 | 9,032 |
| 2024-02-19 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 2,100 |
| 2024-02-16 | 4.700 | 4.880 | 4.520 | 4.520 | 4.520 | 28,437 |
| 2024-02-15 | 4.860 | 4.860 | 4.780 | 4.780 | 4.780 | 332 |
| 2024-02-14 | 4.760 | 4.800 | 4.700 | 4.780 | 4.780 | 2,850 |
| 2024-02-13 | 4.660 | 4.760 | 4.640 | 4.640 | 4.640 | 1,879 |
| 2024-02-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 857 |
| 2024-02-09 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 3 |
| 2024-02-08 | 4.740 | 4.740 | 4.660 | 4.740 | 4.740 | 1,199 |
| 2024-02-07 | 4.740 | 4.780 | 4.740 | 4.780 | 4.780 | 121 |
| 2024-02-05 | 4.900 | 4.900 | 4.740 | 4.780 | 4.780 | 108 |
| 2024-02-02 | 4.780 | 4.880 | 4.780 | 4.780 | 4.780 | 72 |
| 2024-02-01 | 4.940 | 4.960 | 4.620 | 4.780 | 4.780 | 2,859 |
| 2024-01-31 | 4.760 | 4.940 | 4.760 | 4.940 | 4.940 | 1,850 |
| 2024-01-30 | 4.760 | 4.760 | 4.620 | 4.700 | 4.700 | 527 |
| 2024-01-29 | 4.760 | 4.780 | 4.620 | 4.780 | 4.780 | 245 |
| 2024-01-26 | 4.780 | 4.900 | 4.780 | 4.780 | 4.780 | 2,012 |
| 2024-01-23 | 4.920 | 4.920 | 4.780 | 4.920 | 4.920 | 2,029 |
| 2024-01-22 | 4.840 | 4.920 | 4.840 | 4.920 | 4.920 | 4 |
| 2024-01-19 | 4.960 | 4.960 | 4.820 | 4.920 | 4.920 | 7 |
| 2024-01-18 | 4.840 | 4.920 | 4.820 | 4.920 | 4.920 | 213 |
| 2024-01-17 | 4.860 | 4.920 | 4.860 | 4.920 | 4.920 | 120 |
| 2024-01-16 | 4.900 | 4.920 | 4.840 | 4.920 | 4.920 | 133 |
| 2024-01-12 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 3 |
| 2024-01-11 | 4.980 | 4.980 | 4.900 | 4.920 | 4.920 | 263 |
| 2024-01-10 | 4.920 | 4.920 | 4.900 | 4.920 | 4.920 | 550 |
| 2024-01-09 | 4.920 | 4.960 | 4.920 | 4.960 | 4.960 | 104 |
| 2024-01-08 | 4.900 | 5.050 | 4.900 | 4.960 | 4.960 | 137 |
| 2024-01-05 | 5.050 | 5.050 | 4.900 | 4.960 | 4.960 | 396 |
| 2024-01-04 | 5.050 | 5.050 | 4.960 | 4.960 | 4.960 | 15 |
| 2024-01-03 | 4.860 | 4.960 | 4.860 | 4.960 | 4.960 | 178 |
| 2024-01-02 | 4.880 | 5.050 | 4.820 | 4.960 | 4.960 | 3,086 |
| 2023-12-29 | 4.780 | 5.000 | 4.660 | 5.000 | 5.000 | 4,091 |
| 2023-12-28 | 4.740 | 4.860 | 4.740 | 4.860 | 4.860 | 3,977 |
| 2023-12-27 | 4.760 | 4.800 | 4.740 | 4.740 | 4.740 | 1,577 |
| 2023-12-22 | 4.740 | 4.900 | 4.740 | 4.840 | 4.840 | 1,859 |
| 2023-12-21 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 1,024 |
| 2023-12-20 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1,956 |
| 2023-12-19 | 4.780 | 4.880 | 4.780 | 4.880 | 4.880 | 1,514 |
| 2023-12-18 | 4.780 | 4.880 | 4.680 | 4.860 | 4.860 | 422 |
| 2023-12-15 | 4.720 | 4.960 | 4.720 | 4.860 | 4.860 | 440 |
| 2023-12-14 | 4.860 | 4.860 | 4.840 | 4.860 | 4.860 | 3,660 |
| 2023-12-13 | 4.860 | 4.880 | 4.860 | 4.880 | 4.880 | 3,386 |
| 2023-12-12 | 4.880 | 4.960 | 4.860 | 4.860 | 4.860 | 2,842 |
| 2023-12-11 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 2,319 |
| 2023-12-07 | 4.900 | 4.920 | 4.900 | 4.920 | 4.920 | 743 |
| 2023-12-06 | 4.980 | 4.980 | 4.940 | 4.940 | 4.940 | 1,236 |
| 2023-12-05 | 4.900 | 4.980 | 4.900 | 4.980 | 4.980 | 1,353 |
| 2023-12-04 | 4.960 | 5.000 | 4.960 | 4.960 | 4.960 | 2,192 |
| 2023-12-01 | 4.960 | 5.000 | 4.920 | 4.960 | 4.960 | 1,818 |
| 2023-11-30 | 4.880 | 4.960 | 4.880 | 4.920 | 4.920 | 144 |
| 2023-11-29 | 4.880 | 4.920 | 4.880 | 4.920 | 4.920 | 1,743 |
| 2023-11-28 | 4.960 | 4.960 | 4.860 | 4.860 | 4.860 | 1,320 |
| 2023-11-27 | 4.860 | 5.050 | 4.860 | 4.860 | 4.860 | 5,288 |
| 2023-11-24 | 4.880 | 5.000 | 4.840 | 4.900 | 4.900 | 1,465 |
| 2023-11-23 | 4.940 | 5.050 | 4.760 | 5.050 | 5.050 | 5,200 |
| 2023-11-22 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 183 |
| 2023-11-21 | 5.000 | 5.000 | 4.940 | 4.940 | 4.940 | 1,061 |
| 2023-11-20 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 1,834 |
| 2023-11-17 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 33 |
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.