Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 10.000 | 10.340 | 9.510 | 10.300 | 10.300 | 271,454 |
| 2023-12-20 | 9.390 | 10.380 | 9.240 | 10.040 | 10.040 | 473,335 |
| 2023-12-19 | 8.310 | 9.400 | 8.260 | 9.400 | 9.400 | 399,111 |
| 2023-12-18 | 8.570 | 8.700 | 8.150 | 8.270 | 8.270 | 125,776 |
| 2023-12-15 | 8.250 | 8.860 | 8.180 | 8.610 | 8.610 | 179,669 |
| 2023-12-14 | 8.090 | 8.400 | 8.000 | 8.140 | 8.140 | 142,356 |
| 2023-12-13 | 7.910 | 8.180 | 7.910 | 8.020 | 8.020 | 96,369 |
| 2023-12-12 | 8.200 | 8.360 | 7.810 | 7.940 | 7.940 | 109,818 |
| 2023-12-11 | 8.100 | 8.340 | 7.960 | 8.190 | 8.190 | 72,325 |
| 2023-12-08 | 7.990 | 8.460 | 7.990 | 8.060 | 8.060 | 170,322 |
| 2023-12-07 | 8.140 | 8.150 | 7.760 | 7.930 | 7.930 | 118,787 |
| 2023-12-06 | 8.200 | 8.300 | 7.950 | 8.200 | 8.200 | 109,410 |
| 2023-12-05 | 8.280 | 8.380 | 8.100 | 8.180 | 8.180 | 64,514 |
| 2023-12-04 | 8.490 | 8.780 | 8.100 | 8.230 | 8.230 | 190,916 |
| 2023-12-01 | 8.270 | 8.600 | 8.000 | 8.330 | 8.330 | 206,934 |
| 2023-11-30 | 9.000 | 9.250 | 8.400 | 8.400 | 8.400 | 218,660 |
| 2023-11-29 | 8.040 | 9.200 | 8.000 | 8.950 | 8.950 | 273,289 |
| 2023-11-28 | 7.800 | 8.350 | 7.730 | 8.020 | 8.020 | 98,296 |
| 2023-11-27 | 8.300 | 8.460 | 7.730 | 7.850 | 7.850 | 152,173 |
| 2023-11-24 | 8.210 | 8.630 | 8.150 | 8.250 | 8.250 | 86,186 |
| 2023-11-23 | 8.600 | 8.690 | 8.200 | 8.530 | 8.530 | 71,330 |
| 2023-11-22 | 8.710 | 9.020 | 8.410 | 8.430 | 8.430 | 112,930 |
| 2023-11-21 | 8.670 | 9.000 | 8.220 | 8.710 | 8.710 | 200,572 |
| 2023-11-20 | 8.800 | 9.120 | 8.610 | 8.850 | 8.850 | 111,776 |
| 2023-11-17 | 9.170 | 9.420 | 8.700 | 8.880 | 8.880 | 131,310 |
| 2023-11-16 | 9.340 | 9.700 | 8.920 | 9.170 | 9.170 | 239,156 |
| 2023-11-15 | 8.580 | 9.500 | 8.360 | 9.430 | 9.430 | 361,367 |
| 2023-11-14 | 8.010 | 8.740 | 7.920 | 8.530 | 8.530 | 268,465 |
| 2023-11-13 | 8.150 | 8.160 | 7.920 | 8.030 | 8.030 | 95,864 |
| 2023-11-10 | 7.800 | 8.100 | 7.550 | 8.050 | 8.050 | 125,748 |
| 2023-11-09 | 8.110 | 8.230 | 7.690 | 7.730 | 7.730 | 162,596 |
| 2023-11-08 | 7.820 | 8.270 | 7.800 | 8.040 | 8.040 | 108,762 |
| 2023-11-07 | 8.090 | 8.140 | 7.860 | 7.880 | 7.880 | 100,094 |
| 2023-11-06 | 8.100 | 8.270 | 7.760 | 8.120 | 8.120 | 111,694 |
| 2023-11-03 | 8.210 | 8.300 | 7.970 | 8.160 | 8.160 | 107,018 |
| 2023-11-02 | 8.300 | 8.990 | 8.200 | 8.350 | 8.350 | 227,385 |
| 2023-11-01 | 8.410 | 8.480 | 7.960 | 8.280 | 8.280 | 190,365 |
| 2023-10-31 | 7.400 | 8.660 | 7.360 | 8.490 | 8.490 | 351,589 |
| 2023-10-30 | 7.400 | 7.470 | 7.270 | 7.350 | 7.350 | 49,133 |
| 2023-10-27 | 7.280 | 7.540 | 7.260 | 7.460 | 7.460 | 73,482 |
| 2023-10-26 | 7.200 | 7.400 | 6.980 | 7.300 | 7.300 | 123,460 |
| 2023-10-25 | 7.560 | 7.630 | 6.710 | 7.060 | 7.060 | 180,769 |
| 2023-10-24 | 7.400 | 7.690 | 7.230 | 7.450 | 7.450 | 114,323 |
| 2023-10-23 | 7.100 | 8.020 | 7.020 | 7.360 | 7.360 | 294,988 |
| 2023-10-20 | 7.130 | 7.220 | 6.990 | 7.080 | 7.080 | 46,028 |
| 2023-10-19 | 7.500 | 7.690 | 7.110 | 7.260 | 7.260 | 100,021 |
| 2023-10-18 | 7.830 | 7.830 | 7.540 | 7.620 | 7.620 | 40,663 |
| 2023-10-17 | 7.690 | 7.850 | 7.460 | 7.700 | 7.700 | 54,686 |
| 2023-10-16 | 7.620 | 8.030 | 7.410 | 7.630 | 7.630 | 120,957 |
| 2023-10-13 | 7.650 | 8.170 | 7.450 | 8.010 | 8.010 | 123,956 |
| 2023-10-12 | 7.440 | 7.850 | 7.440 | 7.610 | 7.610 | 112,049 |
| 2023-10-11 | 7.390 | 7.700 | 7.200 | 7.450 | 7.450 | 93,640 |
| 2023-10-10 | 7.120 | 7.440 | 6.630 | 7.380 | 7.380 | 204,244 |
| 2023-10-09 | 7.480 | 7.740 | 6.740 | 6.940 | 6.940 | 243,888 |
| 2023-10-06 | 7.650 | 7.850 | 7.370 | 7.500 | 7.500 | 137,374 |
| 2023-10-05 | 7.890 | 8.280 | 7.120 | 7.430 | 7.430 | 324,194 |
| 2023-10-04 | 7.300 | 7.980 | 7.050 | 7.780 | 7.780 | 305,426 |
| 2023-10-03 | 9.100 | 9.400 | 7.380 | 7.410 | 7.410 | 692,787 |
| 2023-10-02 | 7.380 | 8.890 | 7.280 | 8.870 | 8.870 | 553,632 |
| 2023-09-29 | 6.990 | 7.600 | 6.990 | 7.300 | 7.300 | 221,100 |
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.