ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-14 | 3.600 | 3.600 | 3.500 | 3.590 | 3.590 | 3,901 |
| 2022-02-11 | 3.540 | 3.550 | 3.540 | 3.540 | 3.540 | 600 |
| 2022-02-10 | 3.690 | 3.700 | 3.540 | 3.600 | 3.600 | 4,291 |
| 2022-02-09 | 3.570 | 3.660 | 3.500 | 3.660 | 3.660 | 4,043 |
| 2022-02-08 | 3.600 | 3.600 | 3.500 | 3.540 | 3.540 | 3,247 |
| 2022-02-07 | 3.510 | 3.550 | 3.510 | 3.550 | 3.550 | 378 |
| 2022-02-04 | 3.600 | 3.600 | 3.510 | 3.550 | 3.550 | 3,708 |
| 2022-02-03 | 3.530 | 3.770 | 3.530 | 3.620 | 3.620 | 1,105 |
| 2022-02-02 | 3.620 | 3.780 | 3.620 | 3.780 | 3.780 | 179 |
| 2022-02-01 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 9 |
| 2022-01-31 | 3.500 | 3.780 | 3.500 | 3.780 | 3.780 | 5,354 |
| 2022-01-28 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 2,118 |
| 2022-01-27 | 3.580 | 3.580 | 3.560 | 3.560 | 3.560 | 5,535 |
| 2022-01-26 | 3.500 | 3.550 | 3.500 | 3.550 | 3.550 | 1,796 |
| 2022-01-25 | 3.400 | 3.500 | 3.400 | 3.500 | 3.500 | 1,571 |
| 2022-01-24 | 3.530 | 3.600 | 3.470 | 3.500 | 3.500 | 1,352 |
| 2022-01-21 | 3.600 | 3.650 | 3.560 | 3.620 | 3.620 | 7,272 |
| 2022-01-20 | 3.530 | 3.580 | 3.530 | 3.580 | 3.580 | 948 |
| 2022-01-19 | 3.660 | 3.740 | 3.490 | 3.600 | 3.600 | 5,871 |
| 2022-01-18 | 3.670 | 3.850 | 3.470 | 3.540 | 3.540 | 13,508 |
| 2022-01-17 | 3.520 | 3.900 | 3.520 | 3.710 | 3.710 | 18,520 |
| 2022-01-14 | 3.520 | 3.630 | 3.520 | 3.630 | 3.630 | 72 |
| 2022-01-13 | 3.560 | 3.640 | 3.450 | 3.630 | 3.630 | 3,271 |
| 2022-01-12 | 3.570 | 3.670 | 3.440 | 3.660 | 3.660 | 5,430 |
| 2022-01-11 | 3.650 | 3.670 | 3.650 | 3.670 | 3.670 | 606 |
| 2022-01-10 | 3.640 | 3.650 | 3.560 | 3.650 | 3.650 | 2,129 |
| 2022-01-07 | 3.670 | 3.670 | 3.560 | 3.600 | 3.600 | 2,928 |
| 2022-01-06 | 3.590 | 3.590 | 3.570 | 3.590 | 3.590 | 3,124 |
| 2022-01-05 | 3.630 | 3.650 | 3.590 | 3.610 | 3.610 | 1,518 |
| 2022-01-04 | 3.610 | 3.750 | 3.610 | 3.650 | 3.650 | 1,121 |
| 2022-01-03 | 3.520 | 3.770 | 3.520 | 3.740 | 3.740 | 8,096 |
| 2021-12-30 | 3.540 | 3.800 | 3.540 | 3.800 | 3.800 | 12,905 |
| 2021-12-29 | 3.500 | 3.710 | 3.500 | 3.710 | 3.710 | 7,594 |
| 2021-12-28 | 3.440 | 3.710 | 3.430 | 3.540 | 3.540 | 17,943 |
| 2021-12-27 | 3.380 | 3.490 | 3.380 | 3.450 | 3.450 | 6,556 |
| 2021-12-23 | 3.370 | 3.500 | 3.370 | 3.500 | 3.500 | 8,142 |
| 2021-12-22 | 3.480 | 3.510 | 3.330 | 3.430 | 3.430 | 4,817 |
| 2021-12-21 | 3.480 | 3.480 | 3.300 | 3.370 | 3.370 | 6,401 |
| 2021-12-20 | 3.270 | 3.510 | 3.270 | 3.500 | 3.500 | 659 |
| 2021-12-17 | 3.460 | 3.520 | 3.300 | 3.520 | 3.520 | 12,801 |
| 2021-12-16 | 3.530 | 3.530 | 3.450 | 3.450 | 3.450 | 858 |
| 2021-12-15 | 3.510 | 3.570 | 3.230 | 3.530 | 3.530 | 6,166 |
| 2021-12-14 | 3.600 | 3.670 | 3.500 | 3.600 | 3.600 | 1,648 |
| 2021-12-13 | 3.760 | 3.760 | 3.600 | 3.610 | 3.610 | 4,944 |
| 2021-12-10 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 52 |
| 2021-12-09 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 456 |
| 2021-12-08 | 3.800 | 3.800 | 3.650 | 3.720 | 3.720 | 250 |
| 2021-12-07 | 3.720 | 3.800 | 3.720 | 3.720 | 3.720 | 83,570 |
| 2021-12-06 | 3.640 | 3.720 | 3.640 | 3.720 | 3.720 | 5,493 |
| 2021-12-03 | 3.740 | 3.780 | 3.610 | 3.760 | 3.760 | 6,864 |
| 2021-12-02 | 3.650 | 3.900 | 3.650 | 3.770 | 3.770 | 120 |
| 2021-12-01 | 3.860 | 3.960 | 3.680 | 3.770 | 3.770 | 2,600 |
| 2021-11-30 | 3.690 | 4.040 | 3.630 | 3.840 | 3.840 | 8,914 |
| 2021-11-29 | 3.910 | 4.160 | 3.670 | 4.000 | 4.000 | 17,546 |
| 2021-11-26 | 4.020 | 4.320 | 3.940 | 3.940 | 3.940 | 1,285 |
| 2021-11-24 | 4.010 | 4.340 | 4.010 | 4.120 | 4.120 | 115 |
| 2021-11-23 | 4.120 | 4.130 | 4.120 | 4.120 | 4.120 | 10,413 |
| 2021-11-22 | 4.130 | 4.190 | 4.130 | 4.190 | 4.190 | 163 |
| 2021-11-19 | 4.190 | 4.190 | 4.190 | 4.190 | 4.190 | 639 |
| 2021-11-18 | 4.130 | 4.130 | 4.130 | 4.130 | 4.130 | 87 |
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.