ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 4.300 | 4.380 | 4.160 | 4.350 | 4.350 | 4,139 |
| 2022-08-16 | 4.140 | 4.280 | 4.120 | 4.250 | 4.250 | 426 |
| 2022-08-15 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 8 |
| 2022-08-12 | 4.250 | 4.300 | 4.140 | 4.250 | 4.250 | 50 |
| 2022-08-11 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 1,945 |
| 2022-08-10 | 4.120 | 4.250 | 4.120 | 4.200 | 4.200 | 77 |
| 2022-08-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 802 |
| 2022-08-08 | 4.280 | 4.280 | 4.200 | 4.280 | 4.280 | 2,979 |
| 2022-08-05 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 356 |
| 2022-08-04 | 4.130 | 4.290 | 4.120 | 4.200 | 4.200 | 380 |
| 2022-08-03 | 4.200 | 4.200 | 4.130 | 4.200 | 4.200 | 4,116 |
| 2022-08-02 | 4.180 | 4.200 | 4.120 | 4.200 | 4.200 | 2,755 |
| 2022-08-01 | 4.100 | 4.200 | 4.100 | 4.120 | 4.120 | 780 |
| 2022-07-29 | 4.100 | 4.130 | 4.100 | 4.130 | 4.130 | 1,029 |
| 2022-07-28 | 4.150 | 4.300 | 4.150 | 4.200 | 4.200 | 1,139 |
| 2022-07-27 | 4.200 | 4.200 | 4.050 | 4.100 | 4.100 | 401 |
| 2022-07-26 | 3.960 | 4.100 | 3.910 | 4.100 | 4.100 | 8,544 |
| 2022-07-25 | 3.940 | 3.940 | 3.910 | 3.910 | 3.910 | 24 |
| 2022-07-22 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 22 |
| 2022-07-21 | 3.910 | 4.000 | 3.900 | 3.910 | 3.910 | 3,869 |
| 2022-07-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 1,502 |
| 2022-07-19 | 3.930 | 3.930 | 3.920 | 3.920 | 3.920 | 5 |
| 2022-07-18 | 3.910 | 4.030 | 3.910 | 3.920 | 3.920 | 136 |
| 2022-07-14 | 3.850 | 3.920 | 3.850 | 3.920 | 3.920 | 1,481 |
| 2022-07-13 | 3.920 | 3.920 | 3.820 | 3.920 | 3.920 | 645 |
| 2022-07-12 | 3.820 | 4.100 | 3.800 | 4.100 | 4.100 | 2,034 |
| 2022-07-11 | 3.980 | 3.980 | 3.820 | 3.980 | 3.980 | 58 |
| 2022-07-08 | 3.970 | 3.980 | 3.820 | 3.980 | 3.980 | 1,030 |
| 2022-07-07 | 3.940 | 3.940 | 3.940 | 3.940 | 3.940 | 524 |
| 2022-07-05 | 3.820 | 3.990 | 3.740 | 3.990 | 3.990 | 340 |
| 2022-07-04 | 3.840 | 4.000 | 3.840 | 3.990 | 3.990 | 303 |
| 2022-07-01 | 3.940 | 4.000 | 3.770 | 3.990 | 3.990 | 1,135 |
| 2022-06-30 | 3.940 | 3.960 | 3.940 | 3.960 | 3.960 | 107 |
| 2022-06-29 | 3.950 | 3.970 | 3.950 | 3.960 | 3.960 | 2,530 |
| 2022-06-28 | 3.910 | 4.090 | 3.910 | 3.960 | 3.960 | 1,605 |
| 2022-06-27 | 3.990 | 4.100 | 3.990 | 4.020 | 4.020 | 11,761 |
| 2022-06-24 | 3.910 | 3.910 | 3.900 | 3.900 | 3.900 | 3,186 |
| 2022-06-23 | 3.910 | 4.020 | 3.910 | 4.020 | 4.020 | 34 |
| 2022-06-21 | 4.020 | 4.020 | 3.910 | 4.020 | 4.020 | 225 |
| 2022-06-20 | 3.910 | 4.020 | 3.910 | 4.020 | 4.020 | 29 |
| 2022-06-17 | 3.850 | 4.020 | 3.850 | 4.020 | 4.020 | 524 |
| 2022-06-16 | 3.910 | 3.910 | 3.850 | 3.910 | 3.910 | 667 |
| 2022-06-15 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 1,000 |
| 2022-06-14 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 79 |
| 2022-06-13 | 4.070 | 4.090 | 3.830 | 4.080 | 4.080 | 1,350 |
| 2022-06-10 | 3.970 | 4.000 | 3.960 | 3.980 | 3.980 | 1,314 |
| 2022-06-09 | 4.150 | 4.220 | 3.940 | 3.940 | 3.940 | 2,851 |
| 2022-06-08 | 4.160 | 4.170 | 4.010 | 4.050 | 4.050 | 14,803 |
| 2022-06-07 | 3.850 | 4.400 | 3.670 | 4.390 | 4.390 | 10,115 |
| 2022-06-06 | 3.870 | 3.930 | 3.850 | 3.850 | 3.850 | 3,424 |
| 2022-06-03 | 3.720 | 3.900 | 3.720 | 3.890 | 3.890 | 269 |
| 2022-06-02 | 3.840 | 3.890 | 3.800 | 3.890 | 3.890 | 3,303 |
| 2022-06-01 | 3.730 | 3.860 | 3.730 | 3.850 | 3.850 | 1,716 |
| 2022-05-31 | 3.890 | 3.890 | 3.750 | 3.880 | 3.880 | 2,388 |
| 2022-05-30 | 3.610 | 3.880 | 3.610 | 3.860 | 3.860 | 9,400 |
| 2022-05-27 | 3.620 | 3.890 | 3.620 | 3.730 | 3.730 | 487 |
| 2022-05-26 | 3.580 | 3.730 | 3.580 | 3.730 | 3.730 | 1,154 |
| 2022-05-24 | 3.740 | 3.740 | 3.650 | 3.660 | 3.660 | 2,713 |
| 2022-05-23 | 3.900 | 3.900 | 3.680 | 3.710 | 3.710 | 558 |
| 2022-05-20 | 3.570 | 3.750 | 3.570 | 3.750 | 3.750 | 3,686 |
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.