ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | 6.240 | 6.480 | 6.240 | 6.280 | 6.280 | 2,305 |
| 2023-02-16 | 6.440 | 6.440 | 6.240 | 6.240 | 6.240 | 3,184 |
| 2023-02-15 | 6.260 | 6.400 | 6.260 | 6.380 | 6.380 | 4,084 |
| 2023-02-14 | 6.500 | 6.700 | 6.200 | 6.340 | 6.340 | 23,862 |
| 2023-02-13 | 6.360 | 6.500 | 6.180 | 6.500 | 6.500 | 27,422 |
| 2023-02-10 | 6.300 | 6.300 | 5.880 | 6.120 | 6.120 | 14,882 |
| 2023-02-09 | 5.860 | 6.360 | 5.820 | 6.000 | 6.000 | 28,932 |
| 2023-02-08 | 5.500 | 5.980 | 5.480 | 5.700 | 5.700 | 24,329 |
| 2023-02-07 | 5.340 | 5.460 | 5.340 | 5.360 | 5.360 | 4,395 |
| 2023-02-06 | 5.000 | 5.440 | 5.000 | 5.160 | 5.160 | 13,708 |
| 2023-02-03 | 4.970 | 5.100 | 4.960 | 4.980 | 4.980 | 312 |
| 2023-02-02 | 4.980 | 5.040 | 4.970 | 4.980 | 4.980 | 2,441 |
| 2023-02-01 | 5.100 | 5.260 | 4.850 | 4.960 | 4.960 | 10,844 |
| 2023-01-31 | 5.180 | 5.440 | 4.960 | 5.100 | 5.100 | 15,870 |
| 2023-01-30 | 4.730 | 5.180 | 4.690 | 5.160 | 5.160 | 16,551 |
| 2023-01-27 | 4.670 | 4.750 | 4.550 | 4.740 | 4.740 | 5,361 |
| 2023-01-26 | 4.720 | 4.800 | 4.620 | 4.760 | 4.760 | 11,563 |
| 2023-01-25 | 5.000 | 5.000 | 4.610 | 4.720 | 4.720 | 25,044 |
| 2023-01-24 | 4.340 | 4.660 | 4.340 | 4.450 | 4.450 | 14,612 |
| 2023-01-23 | 4.170 | 4.570 | 4.050 | 4.570 | 4.570 | 8,676 |
| 2023-01-20 | 4.100 | 4.310 | 4.100 | 4.150 | 4.150 | 8,703 |
| 2023-01-19 | 3.970 | 4.080 | 3.970 | 4.010 | 4.010 | 5,136 |
| 2023-01-18 | 3.950 | 4.060 | 3.950 | 4.000 | 4.000 | 355 |
| 2023-01-16 | 4.000 | 4.080 | 4.000 | 4.000 | 4.000 | 4,721 |
| 2023-01-13 | 3.990 | 4.050 | 3.990 | 4.050 | 4.050 | 357 |
| 2023-01-12 | 4.080 | 4.080 | 3.980 | 4.050 | 4.050 | 4,282 |
| 2023-01-11 | 3.960 | 4.030 | 3.960 | 4.030 | 4.030 | 1,836 |
| 2023-01-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 530 |
| 2023-01-05 | 3.960 | 4.020 | 3.960 | 4.010 | 4.010 | 567 |
| 2023-01-04 | 3.960 | 3.960 | 3.950 | 3.950 | 3.950 | 1,001 |
| 2023-01-03 | 3.930 | 4.090 | 3.930 | 4.000 | 4.000 | 5,856 |
| 2023-01-02 | 3.920 | 4.030 | 3.920 | 4.030 | 4.030 | 414 |
| 2022-12-30 | 3.840 | 4.090 | 3.840 | 4.030 | 4.030 | 8,980 |
| 2022-12-29 | 3.900 | 4.000 | 3.840 | 3.960 | 3.960 | 4,105 |
| 2022-12-28 | 3.790 | 4.150 | 3.790 | 4.030 | 4.030 | 11,809 |
| 2022-12-27 | 4.100 | 4.100 | 3.790 | 3.800 | 3.800 | 4,679 |
| 2022-12-23 | 3.810 | 3.860 | 3.810 | 3.860 | 3.860 | 936 |
| 2022-12-22 | 3.860 | 3.860 | 3.810 | 3.860 | 3.860 | 944 |
| 2022-12-21 | 3.810 | 3.880 | 3.810 | 3.830 | 3.830 | 5,069 |
| 2022-12-20 | 3.880 | 3.880 | 3.860 | 3.880 | 3.880 | 904 |
| 2022-12-19 | 3.860 | 4.000 | 3.860 | 3.860 | 3.860 | 607 |
| 2022-12-16 | 3.860 | 4.030 | 3.860 | 3.940 | 3.940 | 1,294 |
| 2022-12-15 | 3.810 | 4.080 | 3.810 | 3.850 | 3.850 | 1,427 |
| 2022-12-14 | 3.950 | 4.090 | 3.930 | 3.950 | 3.950 | 4,055 |
| 2022-12-13 | 3.950 | 3.960 | 3.950 | 3.960 | 3.960 | 342 |
| 2022-12-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 843 |
| 2022-12-09 | 4.050 | 4.050 | 3.950 | 3.980 | 3.980 | 429 |
| 2022-12-08 | 3.930 | 4.110 | 3.930 | 3.980 | 3.980 | 739 |
| 2022-12-07 | 3.960 | 4.100 | 3.930 | 3.940 | 3.940 | 302 |
| 2022-12-06 | 3.960 | 3.960 | 3.940 | 3.940 | 3.940 | 260 |
| 2022-12-05 | 3.960 | 3.960 | 3.930 | 3.940 | 3.940 | 652 |
| 2022-12-02 | 4.030 | 4.130 | 3.960 | 3.960 | 3.960 | 824 |
| 2022-12-01 | 3.930 | 4.120 | 3.930 | 4.030 | 4.030 | 2,372 |
| 2022-11-30 | 4.000 | 4.020 | 3.900 | 4.010 | 4.010 | 1,382 |
| 2022-11-29 | 4.050 | 4.200 | 3.880 | 3.880 | 3.880 | 7,333 |
| 2022-11-28 | 4.130 | 4.140 | 3.950 | 4.140 | 4.140 | 725 |
| 2022-11-25 | 3.910 | 4.100 | 3.910 | 4.030 | 4.030 | 1,089 |
| 2022-11-24 | 3.940 | 3.950 | 3.940 | 3.950 | 3.950 | 57 |
| 2022-11-23 | 4.200 | 4.200 | 3.880 | 3.950 | 3.950 | 8,529 |
| 2022-11-22 | 4.000 | 4.100 | 3.850 | 4.100 | 4.100 | 3,690 |
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.