Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 5.500 | 5.590 | 5.350 | 5.460 | 5.460 | 46,220 |
| 2024-09-05 | 5.700 | 5.790 | 5.480 | 5.480 | 5.480 | 104,896 |
| 2024-09-04 | 5.740 | 6.000 | 5.640 | 5.730 | 5.730 | 69,119 |
| 2024-09-03 | 5.860 | 6.030 | 5.760 | 5.820 | 5.820 | 28,945 |
| 2024-09-02 | 6.120 | 6.120 | 5.840 | 5.890 | 5.890 | 30,159 |
| 2024-08-30 | 6.140 | 6.180 | 5.960 | 6.060 | 6.060 | 60,901 |
| 2024-08-29 | 6.080 | 6.320 | 5.950 | 6.100 | 6.100 | 100,924 |
| 2024-08-28 | 5.840 | 6.090 | 5.760 | 6.080 | 6.080 | 96,774 |
| 2024-08-27 | 5.900 | 5.900 | 5.740 | 5.780 | 5.780 | 31,952 |
| 2024-08-26 | 5.800 | 6.090 | 5.780 | 5.780 | 5.780 | 87,172 |
| 2024-08-23 | 5.450 | 5.980 | 5.340 | 5.770 | 5.770 | 141,644 |
| 2024-08-22 | 5.670 | 5.700 | 5.470 | 5.500 | 5.500 | 47,555 |
| 2024-08-21 | 5.830 | 5.830 | 5.640 | 5.660 | 5.660 | 52,655 |
| 2024-08-20 | 5.730 | 5.970 | 5.670 | 5.830 | 5.830 | 51,407 |
| 2024-08-19 | 5.900 | 5.980 | 5.620 | 5.760 | 5.760 | 70,786 |
| 2024-08-16 | 6.160 | 6.440 | 5.940 | 5.940 | 5.940 | 109,850 |
| 2024-08-15 | 5.740 | 6.170 | 5.710 | 6.160 | 6.160 | 60,165 |
| 2024-08-14 | 5.700 | 5.780 | 5.620 | 5.720 | 5.720 | 34,338 |
| 2024-08-13 | 5.870 | 5.930 | 5.640 | 5.640 | 5.640 | 38,582 |
| 2024-08-12 | 5.910 | 6.180 | 5.700 | 5.760 | 5.760 | 98,546 |
| 2024-08-09 | 5.580 | 5.910 | 5.520 | 5.730 | 5.730 | 80,254 |
| 2024-08-08 | 5.630 | 5.630 | 5.400 | 5.580 | 5.580 | 49,865 |
| 2024-08-07 | 5.560 | 5.640 | 5.360 | 5.620 | 5.620 | 29,891 |
| 2024-08-06 | 5.360 | 5.700 | 5.300 | 5.380 | 5.380 | 73,808 |
| 2024-08-05 | 5.380 | 5.480 | 5.120 | 5.320 | 5.320 | 117,891 |
| 2024-08-02 | 6.080 | 6.080 | 5.540 | 5.630 | 5.630 | 46,773 |
| 2024-08-01 | 6.150 | 6.280 | 5.860 | 6.080 | 6.080 | 37,689 |
| 2024-07-31 | 6.160 | 6.350 | 6.120 | 6.160 | 6.160 | 31,697 |
| 2024-07-30 | 6.340 | 6.340 | 6.070 | 6.240 | 6.240 | 49,249 |
| 2024-07-29 | 6.420 | 6.430 | 6.210 | 6.370 | 6.370 | 29,951 |
| 2024-07-26 | 6.330 | 6.620 | 6.250 | 6.420 | 6.420 | 72,491 |
| 2024-07-25 | 6.040 | 6.360 | 6.040 | 6.330 | 6.330 | 55,399 |
| 2024-07-24 | 6.360 | 6.420 | 6.040 | 6.120 | 6.120 | 59,547 |
| 2024-07-23 | 6.030 | 6.620 | 6.020 | 6.360 | 6.360 | 127,224 |
| 2024-07-22 | 6.170 | 6.330 | 5.910 | 6.050 | 6.050 | 106,736 |
| 2024-07-19 | 6.520 | 7.000 | 6.080 | 6.230 | 6.230 | 163,063 |
| 2024-07-18 | 6.680 | 7.500 | 6.520 | 6.520 | 6.520 | 286,909 |
| 2024-07-17 | 5.800 | 7.200 | 5.780 | 6.660 | 6.660 | 495,319 |
| 2024-07-16 | 5.450 | 5.870 | 5.280 | 5.670 | 5.670 | 200,433 |
| 2024-07-15 | 5.400 | 5.650 | 5.110 | 5.250 | 5.250 | 231,888 |
| 2024-07-12 | 5.610 | 5.760 | 5.150 | 5.440 | 5.440 | 335,877 |
| 2024-07-11 | 5.980 | 6.300 | 5.600 | 5.650 | 5.650 | 455,139 |
| 2024-07-10 | 6.930 | 7.040 | 6.320 | 6.800 | 6.800 | 278,462 |
| 2024-07-09 | 7.150 | 7.430 | 7.120 | 7.230 | 7.230 | 45,472 |
| 2024-07-08 | 7.060 | 7.580 | 6.930 | 7.180 | 7.180 | 110,028 |
| 2024-07-05 | 7.740 | 7.740 | 6.980 | 7.090 | 7.090 | 231,451 |
| 2024-07-04 | 8.040 | 8.130 | 7.730 | 7.740 | 7.740 | 77,741 |
| 2024-07-03 | 8.040 | 8.250 | 7.850 | 8.050 | 8.050 | 75,519 |
| 2024-07-02 | 8.300 | 8.600 | 8.050 | 8.050 | 8.050 | 75,841 |
| 2024-07-01 | 8.000 | 8.790 | 7.700 | 8.300 | 8.300 | 154,344 |
| 2024-06-28 | 8.840 | 9.060 | 7.700 | 7.800 | 7.800 | 290,609 |
| 2024-06-27 | 8.120 | 9.150 | 8.070 | 8.700 | 8.700 | 319,876 |
| 2024-06-26 | 7.200 | 8.450 | 7.150 | 8.160 | 8.160 | 319,429 |
| 2024-06-25 | 6.900 | 7.490 | 6.850 | 7.150 | 7.150 | 94,879 |
| 2024-06-24 | 7.410 | 7.590 | 6.960 | 6.990 | 6.990 | 135,963 |
| 2024-06-21 | 7.410 | 7.900 | 7.310 | 7.630 | 7.630 | 70,560 |
| 2024-06-20 | 7.100 | 7.660 | 7.100 | 7.540 | 7.540 | 76,388 |
| 2024-06-19 | 7.360 | 7.540 | 7.020 | 7.090 | 7.090 | 79,451 |
| 2024-06-18 | 7.000 | 7.690 | 6.920 | 7.410 | 7.410 | 146,299 |
| 2024-06-17 | 7.240 | 7.300 | 6.860 | 7.010 | 7.010 | 170,426 |
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.