ADOLFO DOMINGUEZ historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	5.450	5.450	5.400	5.400	5.400	170
2023-05-16	5.550	5.750	5.400	5.400	5.400	2,471
2023-05-15	5.550	5.600	5.550	5.600	5.600	1,443
2023-05-12	5.500	5.800	5.500	5.550	5.550	2,533
2023-05-11	5.700	5.700	5.500	5.500	5.500	1,103
2023-05-10	5.600	5.650	5.600	5.650	5.650	1,310
2023-05-09	5.600	5.600	5.400	5.450	5.450	633
2023-05-08	5.750	5.750	5.350	5.600	5.600	5,077
2023-05-05	5.650	5.800	5.600	5.600	5.600	5,518
2023-05-04	5.950	5.950	5.600	5.600	5.600	15,666
2023-05-03	6.050	6.200	5.800	6.150	6.150	9,432
2023-05-02	6.250	6.250	6.050	6.200	6.200	2,580
2023-04-28	6.150	6.200	5.850	6.200	6.200	1,573
2023-04-27	6.000	6.200	6.000	6.000	6.000	4,206
2023-04-26	6.250	6.250	5.850	6.100	6.100	5,524
2023-04-25	6.350	6.350	6.100	6.100	6.100	2,912
2023-04-24	6.100	6.300	6.100	6.150	6.150	4,184
2023-04-21	6.200	6.600	5.950	6.000	6.000	5,066
2023-04-20	5.950	6.950	5.750	6.300	6.300	21,599
2023-04-19	6.100	6.100	6.100	6.100	6.100	380
2023-04-18	6.100	6.100	6.100	6.100	6.100	279
2023-04-17	6.150	6.200	6.100	6.100	6.100	2,177
2023-04-14	6.150	6.200	6.100	6.100	6.100	1,021
2023-04-13	6.200	6.350	6.100	6.100	6.100	4,599
2023-04-12	6.300	6.300	6.200	6.300	6.300	1,875
2023-04-11	6.400	6.400	6.300	6.300	6.300	2,019
2023-04-06	6.300	6.600	6.300	6.300	6.300	1,098
2023-04-05	6.300	6.600	6.250	6.300	6.300	530
2023-04-04	6.600	6.600	6.300	6.500	6.500	1,274
2023-04-03	6.300	6.500	6.300	6.500	6.500	854
2023-03-31	6.540	6.540	6.280	6.360	6.360	4,783
2023-03-30	6.520	6.540	6.280	6.380	6.380	1,721
2023-03-29	6.460	6.560	6.320	6.520	6.520	1,543
2023-03-28	6.400	6.460	6.280	6.400	6.400	730
2023-03-27	6.440	6.500	6.300	6.300	6.300	993
2023-03-24	6.520	6.980	6.300	6.300	6.300	9,072
2023-03-23	6.460	6.760	6.400	6.660	6.660	4,001
2023-03-22	6.480	6.760	6.300	6.360	6.360	8,334
2023-03-21	6.120	6.580	6.120	6.260	6.260	1,578
2023-03-20	6.080	6.300	6.080	6.120	6.120	3,921
2023-03-17	6.220	6.220	6.080	6.120	6.120	1,978
2023-03-16	6.200	6.200	6.080	6.080	6.080	561
2023-03-15	6.240	6.240	6.080	6.200	6.200	948
2023-03-14	6.200	6.360	6.200	6.200	6.200	432
2023-03-13	6.120	6.500	6.100	6.200	6.200	8,133
2023-03-10	6.160	6.660	6.000	6.080	6.080	12,228
2023-03-09	6.360	6.480	6.060	6.240	6.240	14,185
2023-03-08	6.540	6.540	6.380	6.400	6.400	764
2023-03-07	6.620	6.700	6.300	6.660	6.660	2,764
2023-03-06	6.800	6.840	6.600	6.600	6.600	3,329
2023-03-03	6.700	6.920	6.680	6.860	6.860	3,178
2023-03-02	6.640	6.920	6.540	6.680	6.680	5,990
2023-03-01	6.680	7.000	6.600	6.700	6.700	5,316
2023-02-28	6.400	6.520	6.400	6.520	6.520	4,056
2023-02-27	6.440	6.780	6.440	6.440	6.440	5,653
2023-02-24	6.940	6.940	6.520	6.560	6.560	2,976
2023-02-23	6.600	6.900	6.600	6.700	6.700	9,350
2023-02-22	6.600	6.800	6.400	6.660	6.660	20,398
2023-02-21	6.400	6.600	6.340	6.360	6.360	6,570
2023-02-20	6.260	6.500	6.260	6.300	6.300	9,894

← NewerPage 15 of 21 · 1,221 trading daysOlder →

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.