ADOLFO DOMINGUEZ historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.960 | 4.960 | 4.870 | 4.900 | 4.900 | 319 |
| 2024-11-21 | 4.870 | 4.960 | 4.870 | 4.900 | 4.900 | 176 |
| 2024-11-20 | 4.890 | 5.100 | 4.890 | 4.900 | 4.900 | 2,585 |
| 2024-11-19 | 4.890 | 5.100 | 4.870 | 5.100 | 5.100 | 468 |
| 2024-11-18 | 4.860 | 5.100 | 4.860 | 5.100 | 5.100 | 380 |
| 2024-11-15 | 4.920 | 5.100 | 4.920 | 5.100 | 5.100 | 2,450 |
| 2024-11-14 | 4.860 | 4.870 | 4.860 | 4.870 | 4.870 | 328 |
| 2024-11-13 | 5.080 | 5.080 | 4.860 | 4.870 | 4.870 | 1,327 |
| 2024-11-12 | 4.990 | 5.080 | 4.990 | 5.000 | 5.000 | 697 |
| 2024-11-11 | 4.830 | 4.950 | 4.830 | 4.870 | 4.870 | 596 |
| 2024-11-08 | 4.950 | 5.100 | 4.840 | 5.000 | 5.000 | 8,983 |
| 2024-11-07 | 4.760 | 5.000 | 4.760 | 4.820 | 4.820 | 3,533 |
| 2024-11-06 | 4.850 | 5.000 | 4.710 | 4.960 | 4.960 | 2,730 |
| 2024-11-05 | 4.850 | 4.960 | 4.710 | 4.850 | 4.850 | 76 |
| 2024-11-04 | 4.920 | 4.960 | 4.850 | 4.850 | 4.850 | 331 |
| 2024-10-31 | 4.850 | 4.960 | 4.750 | 4.850 | 4.850 | 1,017 |
| 2024-10-30 | 4.850 | 4.970 | 4.850 | 4.860 | 4.860 | 553 |
| 2024-10-29 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 43 |
| 2024-10-28 | 4.850 | 4.860 | 4.850 | 4.860 | 4.860 | 15 |
| 2024-10-25 | 4.910 | 4.970 | 4.850 | 4.860 | 4.860 | 811 |
| 2024-10-24 | 4.910 | 4.960 | 4.850 | 4.850 | 4.850 | 251 |
| 2024-10-23 | 4.880 | 4.880 | 4.690 | 4.850 | 4.850 | 1,089 |
| 2024-10-22 | 4.970 | 4.970 | 4.690 | 4.690 | 4.690 | 1,571 |
| 2024-10-21 | 4.840 | 4.880 | 4.820 | 4.820 | 4.820 | 308 |
| 2024-10-18 | 4.870 | 4.910 | 4.820 | 4.820 | 4.820 | 230 |
| 2024-10-17 | 4.640 | 5.100 | 4.640 | 4.820 | 4.820 | 8,054 |
| 2024-10-16 | 4.770 | 4.810 | 4.510 | 4.800 | 4.800 | 13,405 |
| 2024-10-15 | 4.770 | 4.890 | 4.550 | 4.650 | 4.650 | 1,025 |
| 2024-10-14 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 2 |
| 2024-10-11 | 4.770 | 4.770 | 4.700 | 4.700 | 4.700 | 153 |
| 2024-10-10 | 4.790 | 4.790 | 4.700 | 4.700 | 4.700 | 1,002 |
| 2024-10-09 | 4.720 | 4.800 | 4.700 | 4.700 | 4.700 | 6,911 |
| 2024-10-08 | 4.720 | 4.800 | 4.700 | 4.710 | 4.710 | 587 |
| 2024-10-03 | 4.720 | 4.810 | 4.700 | 4.710 | 4.710 | 1,102 |
| 2024-10-02 | 4.710 | 4.870 | 4.710 | 4.720 | 4.720 | 1,137 |
| 2024-10-01 | 4.890 | 4.890 | 4.780 | 4.800 | 4.800 | 401 |
| 2024-09-30 | 4.810 | 4.820 | 4.800 | 4.800 | 4.800 | 65 |
| 2024-09-27 | 4.820 | 4.820 | 4.800 | 4.800 | 4.800 | 114 |
| 2024-09-26 | 4.800 | 4.800 | 4.790 | 4.800 | 4.800 | 743 |
| 2024-09-25 | 4.800 | 4.880 | 4.780 | 4.800 | 4.800 | 627 |
| 2024-09-24 | 4.800 | 4.860 | 4.780 | 4.800 | 4.800 | 696 |
| 2024-09-23 | 4.800 | 4.810 | 4.800 | 4.810 | 4.810 | 1,388 |
| 2024-09-20 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 76 |
| 2024-09-19 | 4.820 | 4.900 | 4.780 | 4.900 | 4.900 | 3,638 |
| 2024-09-18 | 4.830 | 4.830 | 4.820 | 4.820 | 4.820 | 1,501 |
| 2024-09-17 | 4.790 | 4.900 | 4.790 | 4.900 | 4.900 | 1,570 |
| 2024-09-16 | 4.820 | 4.890 | 4.820 | 4.820 | 4.820 | 198 |
| 2024-09-13 | 4.800 | 4.900 | 4.800 | 4.820 | 4.820 | 4,502 |
| 2024-09-12 | 4.810 | 4.910 | 4.810 | 4.910 | 4.910 | 17 |
| 2024-09-11 | 4.930 | 4.930 | 4.790 | 4.910 | 4.910 | 339 |
| 2024-09-10 | 4.900 | 4.910 | 4.760 | 4.910 | 4.910 | 8,083 |
| 2024-09-09 | 4.820 | 4.900 | 4.820 | 4.860 | 4.860 | 1,421 |
| 2024-09-06 | 4.840 | 4.840 | 4.820 | 4.840 | 4.840 | 1,368 |
| 2024-09-05 | 4.840 | 4.900 | 4.840 | 4.840 | 4.840 | 991 |
| 2024-09-04 | 4.900 | 4.910 | 4.840 | 4.910 | 4.910 | 241 |
| 2024-09-02 | 4.910 | 4.910 | 4.840 | 4.910 | 4.910 | 478 |
| 2024-08-30 | 4.850 | 4.910 | 4.850 | 4.910 | 4.910 | 53 |
| 2024-08-28 | 4.820 | 4.910 | 4.800 | 4.910 | 4.910 | 1,727 |
| 2024-08-27 | 4.900 | 4.960 | 4.880 | 4.880 | 4.880 | 2,614 |
| 2024-08-26 | 4.870 | 4.960 | 4.870 | 4.960 | 4.960 | 478 |
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.