Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 9.450 | 9.820 | 9.400 | 9.740 | 9.740 | 88,275 |
| 2024-03-18 | 8.700 | 9.380 | 8.690 | 9.380 | 9.380 | 79,314 |
| 2024-03-15 | 9.000 | 9.000 | 8.550 | 8.700 | 8.700 | 88,922 |
| 2024-03-14 | 8.900 | 9.170 | 8.810 | 8.950 | 8.950 | 44,122 |
| 2024-03-13 | 9.240 | 9.320 | 8.900 | 8.930 | 8.930 | 67,885 |
| 2024-03-12 | 9.400 | 9.500 | 9.100 | 9.150 | 9.150 | 63,204 |
| 2024-03-11 | 9.750 | 9.750 | 9.250 | 9.300 | 9.300 | 74,432 |
| 2024-03-08 | 9.750 | 9.840 | 9.640 | 9.770 | 9.770 | 25,488 |
| 2024-03-07 | 9.580 | 9.910 | 9.550 | 9.750 | 9.750 | 72,271 |
| 2024-03-06 | 9.250 | 9.690 | 9.250 | 9.580 | 9.580 | 78,355 |
| 2024-03-05 | 9.200 | 9.400 | 9.120 | 9.190 | 9.190 | 44,339 |
| 2024-03-04 | 9.600 | 9.730 | 9.150 | 9.210 | 9.210 | 79,857 |
| 2024-03-01 | 9.000 | 9.720 | 8.880 | 9.440 | 9.440 | 119,170 |
| 2024-02-29 | 9.650 | 9.650 | 8.950 | 9.140 | 9.140 | 137,482 |
| 2024-02-28 | 9.620 | 10.200 | 8.800 | 9.760 | 9.760 | 273,351 |
| 2024-02-27 | 9.990 | 10.080 | 9.700 | 9.730 | 9.730 | 98,201 |
| 2024-02-26 | 10.200 | 11.200 | 9.870 | 10.120 | 10.120 | 342,415 |
| 2024-02-23 | 10.000 | 10.000 | 9.630 | 9.840 | 9.840 | 48,301 |
| 2024-02-22 | 9.950 | 10.100 | 9.770 | 9.970 | 9.970 | 42,403 |
| 2024-02-21 | 9.900 | 10.080 | 9.620 | 9.750 | 9.750 | 57,526 |
| 2024-02-20 | 10.380 | 10.400 | 9.900 | 9.960 | 9.960 | 60,927 |
| 2024-02-19 | 10.040 | 10.380 | 10.040 | 10.300 | 10.300 | 32,945 |
| 2024-02-16 | 10.380 | 10.400 | 10.000 | 10.100 | 10.100 | 75,431 |
| 2024-02-15 | 10.200 | 10.720 | 10.120 | 10.380 | 10.380 | 101,353 |
| 2024-02-14 | 10.100 | 10.200 | 9.800 | 10.200 | 10.200 | 37,992 |
| 2024-02-13 | 10.120 | 10.220 | 9.780 | 10.000 | 10.000 | 59,480 |
| 2024-02-12 | 9.900 | 10.180 | 9.740 | 10.120 | 10.120 | 50,873 |
| 2024-02-09 | 9.520 | 9.940 | 9.440 | 9.850 | 9.850 | 54,542 |
| 2024-02-08 | 10.240 | 10.360 | 9.560 | 9.650 | 9.650 | 82,111 |
| 2024-02-07 | 9.440 | 10.340 | 9.430 | 10.120 | 10.120 | 133,413 |
| 2024-02-06 | 9.740 | 9.830 | 9.430 | 9.490 | 9.490 | 132,040 |
| 2024-02-05 | 10.300 | 10.580 | 9.840 | 9.970 | 9.970 | 107,619 |
| 2024-02-02 | 10.160 | 10.760 | 10.140 | 10.300 | 10.300 | 108,060 |
| 2024-02-01 | 11.400 | 11.600 | 9.440 | 10.140 | 10.140 | 439,646 |
| 2024-01-31 | 11.560 | 11.900 | 11.040 | 11.620 | 11.620 | 170,425 |
| 2024-01-30 | 11.000 | 11.680 | 10.860 | 11.560 | 11.560 | 144,299 |
| 2024-01-29 | 10.600 | 11.300 | 10.480 | 11.000 | 11.000 | 121,224 |
| 2024-01-26 | 10.500 | 10.840 | 10.480 | 10.660 | 10.660 | 90,457 |
| 2024-01-25 | 10.420 | 10.680 | 10.200 | 10.420 | 10.420 | 76,895 |
| 2024-01-24 | 10.720 | 10.940 | 10.460 | 10.580 | 10.580 | 89,021 |
| 2024-01-23 | 10.500 | 10.860 | 10.060 | 10.680 | 10.680 | 147,854 |
| 2024-01-22 | 10.860 | 11.280 | 10.320 | 10.520 | 10.520 | 236,679 |
| 2024-01-19 | 10.780 | 10.860 | 10.220 | 10.400 | 10.400 | 141,425 |
| 2024-01-18 | 10.200 | 11.000 | 10.000 | 10.120 | 10.120 | 219,706 |
| 2024-01-17 | 9.760 | 10.260 | 9.710 | 10.100 | 10.100 | 81,530 |
| 2024-01-16 | 9.710 | 10.040 | 9.620 | 9.890 | 9.890 | 44,682 |
| 2024-01-15 | 9.850 | 10.200 | 9.600 | 9.960 | 9.960 | 89,768 |
| 2024-01-12 | 9.620 | 10.100 | 9.410 | 9.920 | 9.920 | 139,680 |
| 2024-01-11 | 10.380 | 10.440 | 9.500 | 9.750 | 9.750 | 181,253 |
| 2024-01-10 | 10.200 | 10.680 | 9.500 | 10.140 | 10.140 | 322,770 |
| 2024-01-09 | 11.320 | 11.620 | 10.740 | 10.900 | 10.900 | 136,200 |
| 2024-01-08 | 10.200 | 11.360 | 10.100 | 11.120 | 11.120 | 239,593 |
| 2024-01-05 | 9.910 | 10.360 | 9.800 | 10.180 | 10.180 | 149,848 |
| 2024-01-04 | 11.200 | 11.360 | 9.820 | 10.140 | 10.140 | 402,901 |
| 2024-01-03 | 11.700 | 11.780 | 11.080 | 11.260 | 11.260 | 150,260 |
| 2024-01-02 | 11.760 | 12.400 | 11.600 | 11.700 | 11.700 | 205,392 |
| 2023-12-29 | 12.300 | 12.560 | 11.320 | 11.540 | 11.540 | 319,654 |
| 2023-12-28 | 12.000 | 12.580 | 11.520 | 12.120 | 12.120 | 239,292 |
| 2023-12-27 | 10.280 | 12.660 | 10.200 | 11.980 | 11.980 | 583,503 |
| 2023-12-22 | 10.140 | 10.340 | 9.720 | 10.260 | 10.260 | 175,987 |
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.