ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 4.000 | 4.100 | 3.850 | 4.100 | 4.100 | 3,690 |
| 2022-11-21 | 4.000 | 4.000 | 3.890 | 3.890 | 3.890 | 15 |
| 2022-11-18 | 3.980 | 4.000 | 3.890 | 3.890 | 3.890 | 1,839 |
| 2022-11-17 | 4.150 | 4.150 | 3.860 | 3.860 | 3.860 | 55 |
| 2022-11-15 | 3.880 | 4.220 | 3.830 | 3.860 | 3.860 | 4,110 |
| 2022-11-14 | 3.980 | 3.980 | 3.830 | 3.900 | 3.900 | 380 |
| 2022-11-11 | 3.820 | 3.950 | 3.820 | 3.900 | 3.900 | 116 |
| 2022-11-08 | 3.830 | 3.950 | 3.830 | 3.900 | 3.900 | 1,508 |
| 2022-11-07 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 347 |
| 2022-11-04 | 3.990 | 3.990 | 3.820 | 3.820 | 3.820 | 1,505 |
| 2022-11-03 | 3.820 | 4.000 | 3.820 | 3.900 | 3.900 | 168 |
| 2022-11-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 829 |
| 2022-10-31 | 3.820 | 3.940 | 3.820 | 3.940 | 3.940 | 1,049 |
| 2022-10-27 | 3.920 | 3.920 | 3.700 | 3.800 | 3.800 | 2,115 |
| 2022-10-26 | 3.750 | 3.940 | 3.630 | 3.790 | 3.790 | 1,465 |
| 2022-10-25 | 3.800 | 3.800 | 3.670 | 3.790 | 3.790 | 127 |
| 2022-10-21 | 3.820 | 3.820 | 3.650 | 3.790 | 3.790 | 6,370 |
| 2022-10-20 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 107 |
| 2022-10-19 | 3.830 | 3.830 | 3.820 | 3.820 | 3.820 | 1,235 |
| 2022-10-18 | 3.960 | 3.960 | 3.830 | 3.830 | 3.830 | 5 |
| 2022-10-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 5 |
| 2022-10-14 | 3.830 | 3.960 | 3.820 | 3.830 | 3.830 | 1,601 |
| 2022-10-13 | 3.820 | 3.920 | 3.820 | 3.820 | 3.820 | 135 |
| 2022-10-12 | 3.840 | 3.840 | 3.820 | 3.820 | 3.820 | 600 |
| 2022-10-11 | 3.820 | 4.030 | 3.820 | 3.830 | 3.830 | 55 |
| 2022-10-10 | 3.820 | 3.830 | 3.820 | 3.830 | 3.830 | 18 |
| 2022-10-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 18 |
| 2022-10-05 | 3.840 | 3.840 | 3.830 | 3.830 | 3.830 | 1,006 |
| 2022-10-04 | 4.040 | 4.040 | 3.880 | 3.880 | 3.880 | 196 |
| 2022-10-03 | 3.830 | 4.040 | 3.830 | 3.880 | 3.880 | 586 |
| 2022-09-30 | 3.840 | 4.050 | 3.820 | 4.050 | 4.050 | 7,060 |
| 2022-09-29 | 3.840 | 3.960 | 3.830 | 3.960 | 3.960 | 55 |
| 2022-09-28 | 3.850 | 3.960 | 3.850 | 3.960 | 3.960 | 262 |
| 2022-09-27 | 3.830 | 3.970 | 3.830 | 3.960 | 3.960 | 3,040 |
| 2022-09-26 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,023 |
| 2022-09-23 | 4.080 | 4.080 | 3.830 | 3.830 | 3.830 | 2,514 |
| 2022-09-22 | 4.090 | 4.090 | 4.000 | 4.000 | 4.000 | 21 |
| 2022-09-21 | 4.110 | 4.110 | 3.960 | 4.000 | 4.000 | 823 |
| 2022-09-20 | 4.030 | 4.160 | 3.890 | 3.970 | 3.970 | 1,859 |
| 2022-09-19 | 4.180 | 4.180 | 4.100 | 4.100 | 4.100 | 10 |
| 2022-09-16 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 193 |
| 2022-09-15 | 4.050 | 4.100 | 4.050 | 4.100 | 4.100 | 188 |
| 2022-09-14 | 4.060 | 4.180 | 4.050 | 4.100 | 4.100 | 7,990 |
| 2022-09-13 | 4.030 | 4.190 | 4.030 | 4.160 | 4.160 | 369 |
| 2022-09-12 | 4.040 | 4.160 | 4.040 | 4.160 | 4.160 | 28 |
| 2022-09-09 | 4.030 | 4.190 | 3.990 | 4.160 | 4.160 | 57 |
| 2022-09-08 | 4.030 | 4.160 | 4.030 | 4.160 | 4.160 | 16 |
| 2022-09-07 | 4.030 | 4.220 | 4.030 | 4.160 | 4.160 | 12 |
| 2022-09-06 | 4.010 | 4.240 | 4.010 | 4.160 | 4.160 | 70 |
| 2022-09-02 | 4.020 | 4.220 | 4.020 | 4.160 | 4.160 | 1,635 |
| 2022-09-01 | 4.030 | 4.220 | 4.030 | 4.220 | 4.220 | 463 |
| 2022-08-31 | 4.160 | 4.220 | 3.970 | 4.220 | 4.220 | 5,173 |
| 2022-08-30 | 4.090 | 4.170 | 4.010 | 4.160 | 4.160 | 3,723 |
| 2022-08-29 | 4.090 | 4.190 | 4.090 | 4.190 | 4.190 | 40 |
| 2022-08-26 | 4.090 | 4.190 | 4.090 | 4.190 | 4.190 | 17 |
| 2022-08-25 | 4.160 | 4.190 | 4.160 | 4.190 | 4.190 | 1,330 |
| 2022-08-24 | 3.950 | 4.160 | 3.950 | 4.160 | 4.160 | 385 |
| 2022-08-23 | 4.330 | 4.330 | 3.960 | 4.160 | 4.160 | 9,926 |
| 2022-08-22 | 4.190 | 4.350 | 4.150 | 4.180 | 4.180 | 866 |
| 2022-08-19 | 4.340 | 4.350 | 4.340 | 4.350 | 4.350 | 10 |
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.