ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-14 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 2 |
| 2023-08-11 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 3 |
| 2023-08-10 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 136 |
| 2023-08-09 | 6.300 | 6.300 | 6.050 | 6.100 | 6.100 | 658 |
| 2023-08-07 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 32 |
| 2023-08-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 170 |
| 2023-08-02 | 6.400 | 6.400 | 6.100 | 6.100 | 6.100 | 574 |
| 2023-08-01 | 6.050 | 6.350 | 6.050 | 6.250 | 6.250 | 294 |
| 2023-07-31 | 6.000 | 6.300 | 6.000 | 6.250 | 6.250 | 990 |
| 2023-07-28 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 417 |
| 2023-07-27 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 50 |
| 2023-07-26 | 6.150 | 6.300 | 6.150 | 6.300 | 6.300 | 388 |
| 2023-07-25 | 6.100 | 6.300 | 6.100 | 6.300 | 6.300 | 24 |
| 2023-07-24 | 6.450 | 6.450 | 6.000 | 6.300 | 6.300 | 2,566 |
| 2023-07-21 | 6.200 | 6.400 | 6.200 | 6.400 | 6.400 | 599 |
| 2023-07-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2,312 |
| 2023-07-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 470 |
| 2023-07-18 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 4,530 |
| 2023-07-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 505 |
| 2023-07-14 | 6.250 | 6.500 | 6.200 | 6.200 | 6.200 | 3,619 |
| 2023-07-13 | 6.400 | 6.500 | 5.900 | 6.350 | 6.350 | 29,982 |
| 2023-07-12 | 6.400 | 6.800 | 6.200 | 6.600 | 6.600 | 6,033 |
| 2023-07-11 | 6.400 | 6.800 | 6.150 | 6.300 | 6.300 | 19,046 |
| 2023-07-10 | 6.150 | 6.800 | 6.150 | 6.800 | 6.800 | 13,917 |
| 2023-07-07 | 6.300 | 6.850 | 5.800 | 6.050 | 6.050 | 31,243 |
| 2023-07-06 | 5.500 | 6.700 | 5.500 | 6.300 | 6.300 | 17,361 |
| 2023-07-05 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 5,499 |
| 2023-07-04 | 5.250 | 5.600 | 5.200 | 5.300 | 5.300 | 9,236 |
| 2023-07-03 | 5.450 | 5.450 | 5.250 | 5.400 | 5.400 | 5,933 |
| 2023-06-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 4,468 |
| 2023-06-29 | 5.300 | 5.300 | 5.050 | 5.200 | 5.200 | 521 |
| 2023-06-28 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 2,223 |
| 2023-06-27 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 416 |
| 2023-06-26 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,488 |
| 2023-06-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 763 |
| 2023-06-22 | 5.400 | 5.500 | 5.400 | 5.400 | 5.400 | 1,637 |
| 2023-06-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 996 |
| 2023-06-19 | 5.400 | 5.600 | 5.400 | 5.600 | 5.600 | 1,131 |
| 2023-06-16 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 340 |
| 2023-06-15 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 86 |
| 2023-06-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 718 |
| 2023-06-13 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 1,709 |
| 2023-06-12 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 178 |
| 2023-06-09 | 5.500 | 5.600 | 5.400 | 5.400 | 5.400 | 2,128 |
| 2023-06-08 | 5.600 | 5.650 | 5.600 | 5.600 | 5.600 | 631 |
| 2023-06-07 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 144 |
| 2023-06-06 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 101 |
| 2023-06-05 | 5.450 | 5.600 | 5.450 | 5.600 | 5.600 | 132 |
| 2023-06-02 | 5.500 | 5.700 | 5.500 | 5.600 | 5.600 | 5,596 |
| 2023-06-01 | 5.350 | 5.700 | 5.350 | 5.700 | 5.700 | 1,005 |
| 2023-05-31 | 5.550 | 5.700 | 5.300 | 5.700 | 5.700 | 2,084 |
| 2023-05-30 | 5.350 | 5.550 | 5.350 | 5.550 | 5.550 | 210 |
| 2023-05-29 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 232 |
| 2023-05-26 | 5.500 | 5.750 | 5.500 | 5.550 | 5.550 | 1,626 |
| 2023-05-25 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 3 |
| 2023-05-24 | 5.400 | 5.550 | 5.400 | 5.550 | 5.550 | 38 |
| 2023-05-23 | 5.500 | 5.550 | 5.500 | 5.550 | 5.550 | 902 |
| 2023-05-22 | 5.350 | 5.550 | 5.350 | 5.400 | 5.400 | 129 |
| 2023-05-19 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 4,170 |
| 2023-05-17 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 170 |
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.