ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-16 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 46 |
| 2023-11-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 268 |
| 2023-11-13 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 3,843 |
| 2023-11-10 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 930 |
| 2023-11-09 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 1,656 |
| 2023-11-08 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 889 |
| 2023-11-07 | 4.960 | 5.200 | 4.960 | 5.150 | 5.150 | 4,051 |
| 2023-11-06 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 57 |
| 2023-11-03 | 4.960 | 5.200 | 4.960 | 5.200 | 5.200 | 418 |
| 2023-11-02 | 5.150 | 5.200 | 4.960 | 5.200 | 5.200 | 469 |
| 2023-11-01 | 5.150 | 5.200 | 5.150 | 5.200 | 5.200 | 1 |
| 2023-10-31 | 4.920 | 5.200 | 4.900 | 5.200 | 5.200 | 4,650 |
| 2023-10-30 | 4.980 | 5.100 | 4.980 | 5.100 | 5.100 | 49 |
| 2023-10-27 | 4.980 | 5.200 | 4.980 | 5.100 | 5.100 | 1,155 |
| 2023-10-26 | 5.000 | 5.000 | 4.960 | 5.000 | 5.000 | 1,278 |
| 2023-10-25 | 4.940 | 5.200 | 4.940 | 5.200 | 5.200 | 269 |
| 2023-10-24 | 5.150 | 5.200 | 4.900 | 5.200 | 5.200 | 542 |
| 2023-10-23 | 4.880 | 5.100 | 4.880 | 5.100 | 5.100 | 1,082 |
| 2023-10-20 | 5.150 | 5.150 | 4.860 | 5.150 | 5.150 | 786 |
| 2023-10-19 | 5.300 | 5.300 | 5.100 | 5.100 | 5.100 | 4 |
| 2023-10-18 | 5.100 | 5.400 | 5.000 | 5.100 | 5.100 | 1,105 |
| 2023-10-17 | 5.450 | 5.450 | 5.200 | 5.200 | 5.200 | 486 |
| 2023-10-16 | 5.200 | 5.450 | 5.200 | 5.200 | 5.200 | 21 |
| 2023-10-13 | 5.500 | 5.500 | 5.000 | 5.200 | 5.200 | 9,245 |
| 2023-10-12 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 2,700 |
| 2023-10-11 | 5.500 | 5.500 | 5.300 | 5.500 | 5.500 | 3,000 |
| 2023-10-10 | 5.300 | 5.500 | 5.300 | 5.350 | 5.350 | 266 |
| 2023-10-09 | 5.500 | 5.500 | 5.350 | 5.350 | 5.350 | 1 |
| 2023-10-06 | 5.350 | 5.450 | 5.250 | 5.350 | 5.350 | 2,112 |
| 2023-10-05 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 844 |
| 2023-10-04 | 5.350 | 5.350 | 5.300 | 5.350 | 5.350 | 314 |
| 2023-10-03 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 6,723 |
| 2023-10-02 | 5.450 | 5.600 | 5.300 | 5.600 | 5.600 | 12,512 |
| 2023-09-29 | 5.550 | 5.650 | 5.350 | 5.450 | 5.450 | 6,083 |
| 2023-09-28 | 5.600 | 5.700 | 5.450 | 5.650 | 5.650 | 14,679 |
| 2023-09-27 | 5.700 | 5.850 | 5.500 | 5.550 | 5.550 | 9,664 |
| 2023-09-26 | 5.850 | 5.850 | 5.700 | 5.700 | 5.700 | 651 |
| 2023-09-25 | 5.950 | 5.950 | 5.700 | 5.950 | 5.950 | 31 |
| 2023-09-22 | 5.650 | 5.950 | 5.600 | 5.950 | 5.950 | 666 |
| 2023-09-21 | 5.800 | 5.800 | 5.650 | 5.750 | 5.750 | 903 |
| 2023-09-20 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4 |
| 2023-09-19 | 5.800 | 6.050 | 5.650 | 5.800 | 5.800 | 10,182 |
| 2023-09-15 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 750 |
| 2023-09-13 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 2,283 |
| 2023-09-12 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 18 |
| 2023-09-11 | 6.000 | 6.050 | 6.000 | 6.050 | 6.050 | 339 |
| 2023-09-08 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 320 |
| 2023-09-06 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 64 |
| 2023-09-05 | 6.000 | 6.050 | 5.950 | 6.050 | 6.050 | 450 |
| 2023-09-04 | 6.200 | 6.200 | 6.050 | 6.050 | 6.050 | 265 |
| 2023-09-01 | 6.250 | 6.250 | 5.900 | 6.050 | 6.050 | 8,686 |
| 2023-08-31 | 6.000 | 6.250 | 5.800 | 5.800 | 5.800 | 2,862 |
| 2023-08-30 | 6.000 | 6.000 | 5.750 | 5.900 | 5.900 | 2,987 |
| 2023-08-28 | 6.150 | 6.150 | 5.800 | 6.100 | 6.100 | 424 |
| 2023-08-25 | 5.900 | 6.100 | 5.900 | 6.100 | 6.100 | 186 |
| 2023-08-24 | 6.000 | 6.100 | 5.900 | 6.100 | 6.100 | 231 |
| 2023-08-23 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 322 |
| 2023-08-21 | 6.150 | 6.200 | 6.000 | 6.100 | 6.100 | 223 |
| 2023-08-17 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 696 |
| 2023-08-16 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1,378 |
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.