Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 7.500 | 7.570 | 6.990 | 7.370 | 7.370 | 146,092 |
| 2024-06-13 | 8.390 | 8.550 | 7.620 | 7.620 | 7.620 | 102,437 |
| 2024-06-12 | 7.910 | 8.350 | 7.610 | 8.350 | 8.350 | 152,947 |
| 2024-06-11 | 8.200 | 8.300 | 7.850 | 8.010 | 8.010 | 102,642 |
| 2024-06-10 | 8.470 | 8.560 | 8.250 | 8.250 | 8.250 | 60,880 |
| 2024-06-07 | 8.640 | 8.640 | 8.380 | 8.560 | 8.560 | 58,745 |
| 2024-06-06 | 8.600 | 8.750 | 8.500 | 8.550 | 8.550 | 36,746 |
| 2024-06-05 | 8.680 | 8.850 | 8.450 | 8.600 | 8.600 | 70,473 |
| 2024-06-04 | 9.160 | 9.440 | 8.450 | 8.620 | 8.620 | 182,385 |
| 2024-06-03 | 8.970 | 9.060 | 8.690 | 8.840 | 8.840 | 62,543 |
| 2024-05-31 | 8.650 | 9.230 | 8.650 | 9.000 | 9.000 | 165,941 |
| 2024-05-30 | 8.750 | 8.950 | 8.620 | 8.690 | 8.690 | 52,968 |
| 2024-05-29 | 8.760 | 8.900 | 8.710 | 8.800 | 8.800 | 43,088 |
| 2024-05-28 | 8.920 | 8.980 | 8.610 | 8.820 | 8.820 | 74,460 |
| 2024-05-27 | 9.070 | 9.180 | 8.670 | 8.880 | 8.880 | 104,262 |
| 2024-05-24 | 9.080 | 9.350 | 9.010 | 9.060 | 9.060 | 48,863 |
| 2024-05-23 | 9.200 | 9.250 | 9.030 | 9.080 | 9.080 | 50,310 |
| 2024-05-22 | 9.060 | 9.530 | 9.010 | 9.210 | 9.210 | 76,398 |
| 2024-05-21 | 9.380 | 9.380 | 8.910 | 9.170 | 9.170 | 71,233 |
| 2024-05-20 | 9.680 | 9.840 | 9.420 | 9.440 | 9.440 | 54,588 |
| 2024-05-17 | 9.570 | 9.940 | 9.460 | 9.550 | 9.550 | 60,050 |
| 2024-05-16 | 9.700 | 9.780 | 9.430 | 9.600 | 9.600 | 56,263 |
| 2024-05-15 | 9.300 | 9.990 | 9.070 | 9.710 | 9.710 | 162,080 |
| 2024-05-14 | 9.190 | 9.590 | 9.020 | 9.200 | 9.200 | 116,074 |
| 2024-05-13 | 8.680 | 9.190 | 8.620 | 9.190 | 9.190 | 117,415 |
| 2024-05-10 | 8.700 | 8.800 | 8.480 | 8.630 | 8.630 | 40,930 |
| 2024-05-09 | 8.870 | 8.900 | 8.550 | 8.610 | 8.610 | 79,673 |
| 2024-05-08 | 8.400 | 9.280 | 8.400 | 9.000 | 9.000 | 162,354 |
| 2024-05-07 | 8.430 | 8.480 | 8.310 | 8.420 | 8.420 | 32,816 |
| 2024-05-06 | 8.470 | 8.530 | 8.310 | 8.370 | 8.370 | 24,362 |
| 2024-05-03 | 8.430 | 8.690 | 8.430 | 8.470 | 8.470 | 37,145 |
| 2024-05-02 | 8.260 | 8.700 | 8.260 | 8.410 | 8.410 | 75,125 |
| 2024-04-30 | 8.340 | 8.430 | 8.200 | 8.360 | 8.360 | 37,561 |
| 2024-04-29 | 8.570 | 8.640 | 8.220 | 8.360 | 8.360 | 45,600 |
| 2024-04-26 | 8.210 | 8.570 | 8.210 | 8.430 | 8.430 | 84,905 |
| 2024-04-25 | 8.470 | 8.500 | 7.890 | 8.070 | 8.070 | 106,677 |
| 2024-04-24 | 8.620 | 8.850 | 8.540 | 8.750 | 8.750 | 28,360 |
| 2024-04-23 | 8.700 | 8.770 | 8.470 | 8.620 | 8.620 | 36,840 |
| 2024-04-22 | 8.460 | 8.890 | 8.460 | 8.680 | 8.680 | 61,404 |
| 2024-04-19 | 8.450 | 8.450 | 8.200 | 8.450 | 8.450 | 55,041 |
| 2024-04-18 | 8.450 | 8.540 | 8.200 | 8.410 | 8.410 | 59,515 |
| 2024-04-17 | 8.650 | 8.740 | 8.500 | 8.500 | 8.500 | 64,962 |
| 2024-04-16 | 8.900 | 8.950 | 8.600 | 8.670 | 8.670 | 60,137 |
| 2024-04-15 | 8.920 | 9.090 | 8.790 | 8.820 | 8.820 | 42,064 |
| 2024-04-12 | 9.080 | 9.140 | 8.850 | 8.870 | 8.870 | 49,553 |
| 2024-04-11 | 9.200 | 9.310 | 8.910 | 8.960 | 8.960 | 85,726 |
| 2024-04-10 | 9.590 | 9.590 | 9.000 | 9.150 | 9.150 | 145,661 |
| 2024-04-09 | 9.870 | 10.300 | 9.520 | 9.570 | 9.570 | 234,836 |
| 2024-04-08 | 8.850 | 10.700 | 8.720 | 10.120 | 10.120 | 314,402 |
| 2024-04-05 | 9.090 | 9.150 | 8.720 | 8.810 | 8.810 | 63,611 |
| 2024-04-04 | 9.020 | 9.400 | 8.980 | 9.100 | 9.100 | 72,079 |
| 2024-04-03 | 8.570 | 9.070 | 8.420 | 9.070 | 9.070 | 67,925 |
| 2024-04-02 | 8.870 | 8.920 | 8.450 | 8.560 | 8.560 | 50,427 |
| 2024-03-28 | 8.940 | 9.030 | 8.680 | 8.760 | 8.760 | 46,141 |
| 2024-03-27 | 8.450 | 9.000 | 8.250 | 8.760 | 8.760 | 88,057 |
| 2024-03-26 | 8.820 | 8.820 | 8.270 | 8.430 | 8.430 | 127,733 |
| 2024-03-25 | 9.000 | 9.250 | 8.810 | 8.820 | 8.820 | 63,796 |
| 2024-03-22 | 9.190 | 9.470 | 8.950 | 9.090 | 9.090 | 137,933 |
| 2024-03-21 | 9.790 | 9.880 | 9.600 | 9.650 | 9.650 | 37,529 |
| 2024-03-20 | 9.740 | 9.750 | 9.380 | 9.750 | 9.750 | 32,398 |
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.