ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 3.610 | 3.770 | 3.560 | 3.600 | 3.600 | 1,885 |
| 2022-05-17 | 3.780 | 3.780 | 3.680 | 3.680 | 3.680 | 2 |
| 2022-05-16 | 3.560 | 3.680 | 3.560 | 3.680 | 3.680 | 38 |
| 2022-05-13 | 3.650 | 3.680 | 3.650 | 3.680 | 3.680 | 18 |
| 2022-05-12 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 5 |
| 2022-05-11 | 3.790 | 3.790 | 3.680 | 3.680 | 3.680 | 20 |
| 2022-05-10 | 3.650 | 3.790 | 3.650 | 3.680 | 3.680 | 145 |
| 2022-05-06 | 3.750 | 3.750 | 3.680 | 3.680 | 3.680 | 1,000 |
| 2022-05-05 | 3.770 | 3.870 | 3.730 | 3.870 | 3.870 | 25 |
| 2022-05-04 | 3.820 | 3.870 | 3.770 | 3.870 | 3.870 | 275 |
| 2022-05-03 | 3.740 | 4.060 | 3.740 | 3.870 | 3.870 | 8,076 |
| 2022-05-02 | 3.900 | 3.950 | 3.680 | 3.900 | 3.900 | 2,501 |
| 2022-04-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1,711 |
| 2022-04-28 | 3.870 | 3.870 | 3.710 | 3.720 | 3.720 | 1,994 |
| 2022-04-27 | 3.620 | 3.900 | 3.600 | 3.800 | 3.800 | 8,166 |
| 2022-04-26 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 234 |
| 2022-04-25 | 3.650 | 3.690 | 3.650 | 3.690 | 3.690 | 813 |
| 2022-04-21 | 3.680 | 3.760 | 3.680 | 3.760 | 3.760 | 234 |
| 2022-04-20 | 3.660 | 3.760 | 3.650 | 3.760 | 3.760 | 237 |
| 2022-04-19 | 3.610 | 3.760 | 3.610 | 3.760 | 3.760 | 229 |
| 2022-04-14 | 3.610 | 3.790 | 3.610 | 3.760 | 3.760 | 276 |
| 2022-04-13 | 3.760 | 3.770 | 3.610 | 3.760 | 3.760 | 850 |
| 2022-04-12 | 3.650 | 3.650 | 3.600 | 3.650 | 3.650 | 530 |
| 2022-04-11 | 3.820 | 3.820 | 3.640 | 3.670 | 3.670 | 197 |
| 2022-04-06 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 776 |
| 2022-04-05 | 3.820 | 3.820 | 3.660 | 3.820 | 3.820 | 553 |
| 2022-04-04 | 3.850 | 3.850 | 3.610 | 3.660 | 3.660 | 6,862 |
| 2022-04-01 | 3.630 | 3.730 | 3.630 | 3.730 | 3.730 | 6 |
| 2022-03-31 | 3.560 | 3.790 | 3.560 | 3.730 | 3.730 | 530 |
| 2022-03-30 | 3.530 | 3.620 | 3.530 | 3.620 | 3.620 | 1,348 |
| 2022-03-29 | 3.640 | 3.650 | 3.520 | 3.600 | 3.600 | 3,147 |
| 2022-03-28 | 3.640 | 3.750 | 3.640 | 3.640 | 3.640 | 108 |
| 2022-03-25 | 3.630 | 3.640 | 3.630 | 3.640 | 3.640 | 999 |
| 2022-03-24 | 3.850 | 3.850 | 3.560 | 3.700 | 3.700 | 3,159 |
| 2022-03-22 | 3.570 | 3.800 | 3.570 | 3.800 | 3.800 | 4,770 |
| 2022-03-21 | 3.520 | 3.770 | 3.520 | 3.750 | 3.750 | 1,046 |
| 2022-03-18 | 3.660 | 3.660 | 3.560 | 3.570 | 3.570 | 1,289 |
| 2022-03-17 | 3.420 | 3.850 | 3.420 | 3.550 | 3.550 | 6,793 |
| 2022-03-16 | 3.270 | 3.450 | 3.270 | 3.450 | 3.450 | 25 |
| 2022-03-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 332 |
| 2022-03-14 | 3.250 | 3.500 | 3.250 | 3.450 | 3.450 | 4,084 |
| 2022-03-11 | 3.530 | 3.530 | 3.360 | 3.380 | 3.380 | 260 |
| 2022-03-10 | 3.380 | 3.380 | 3.370 | 3.380 | 3.380 | 1,100 |
| 2022-03-09 | 3.340 | 3.540 | 3.340 | 3.400 | 3.400 | 2,349 |
| 2022-03-08 | 3.270 | 3.350 | 3.270 | 3.350 | 3.350 | 1,082 |
| 2022-03-07 | 3.300 | 3.400 | 3.290 | 3.400 | 3.400 | 7,042 |
| 2022-03-04 | 3.500 | 3.580 | 3.500 | 3.580 | 3.580 | 495 |
| 2022-03-03 | 3.510 | 3.580 | 3.510 | 3.580 | 3.580 | 2,860 |
| 2022-03-02 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 302 |
| 2022-03-01 | 3.750 | 3.780 | 3.530 | 3.560 | 3.560 | 2,031 |
| 2022-02-28 | 3.600 | 3.670 | 3.520 | 3.670 | 3.670 | 1,962 |
| 2022-02-25 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 2,409 |
| 2022-02-24 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 2,831 |
| 2022-02-23 | 3.510 | 3.600 | 3.510 | 3.600 | 3.600 | 5,578 |
| 2022-02-22 | 3.520 | 3.620 | 3.520 | 3.620 | 3.620 | 2,445 |
| 2022-02-21 | 3.570 | 3.660 | 3.570 | 3.660 | 3.660 | 234 |
| 2022-02-18 | 3.510 | 3.670 | 3.510 | 3.660 | 3.660 | 12 |
| 2022-02-17 | 3.510 | 3.670 | 3.510 | 3.660 | 3.660 | 976 |
| 2022-02-16 | 3.630 | 3.630 | 3.630 | 3.630 | 3.630 | 2,356 |
| 2022-02-15 | 3.630 | 3.630 | 3.620 | 3.620 | 3.620 | 1,011 |
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.