Adocia historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	6.990	7.600	6.990	7.300	7.300	221,100
2023-09-28	6.950	7.190	6.820	6.960	6.960	69,622
2023-09-27	6.420	7.460	6.360	7.010	7.010	281,998
2023-09-26	6.860	6.900	6.330	6.510	6.510	260,091
2023-09-25	7.620	7.700	6.630	6.900	6.900	388,029
2023-09-22	7.680	8.170	7.460	7.890	7.890	163,134
2023-09-21	8.150	8.290	7.380	7.590	7.590	162,814
2023-09-20	7.090	8.590	6.800	8.200	8.200	617,161
2023-09-19	8.720	8.730	7.020	7.200	7.200	717,306
2023-09-18	9.680	9.900	8.760	9.060	9.060	294,653
2023-09-15	10.780	10.880	9.780	9.850	9.850	180,284
2023-09-14	10.220	11.220	9.840	10.680	10.680	376,509
2023-09-13	10.100	10.400	9.610	10.160	10.160	155,462
2023-09-12	9.820	10.500	9.300	10.160	10.160	398,379
2023-09-11	10.700	11.160	9.910	9.910	9.910	292,041
2023-09-08	10.500	11.320	10.260	10.740	10.740	397,385
2023-09-07	9.870	10.820	9.760	10.500	10.500	284,289
2023-09-06	10.800	10.900	9.870	10.120	10.120	471,619
2023-09-05	12.080	12.080	11.000	11.240	11.240	198,213
2023-09-04	11.880	12.560	11.440	12.060	12.060	323,196
2023-09-01	11.160	12.380	10.660	11.700	11.700	623,309
2023-08-31	12.300	12.800	11.120	11.320	11.320	883,615
2023-08-30	14.260	15.480	12.840	12.880	12.880	662,050
2023-08-29	14.940	16.160	13.500	14.400	14.400	1,044,660
2023-08-28	12.820	14.940	12.540	14.860	14.860	588,731
2023-08-25	12.940	13.240	12.300	12.620	12.620	348,278
2023-08-24	11.160	13.280	11.160	12.720	12.720	714,476
2023-08-23	10.400	11.440	10.160	11.140	11.140	423,943
2023-08-22	12.200	13.420	10.800	10.800	10.800	1,109,207
2023-08-21	9.850	11.900	9.760	11.800	11.800	918,526
2023-08-18	8.270	9.400	8.080	9.400	9.400	399,319
2023-08-17	8.380	8.700	7.950	8.210	8.210	255,386
2023-08-16	7.300	8.470	7.250	8.080	8.080	463,513
2023-08-15	6.890	7.450	6.720	7.210	7.210	281,525
2023-08-14	6.200	6.920	6.200	6.850	6.850	275,765
2023-08-11	6.150	6.230	5.900	6.190	6.190	87,566
2023-08-10	6.180	6.270	6.080	6.090	6.090	39,898
2023-08-09	6.100	6.300	6.070	6.160	6.160	70,128
2023-08-08	6.200	6.220	5.940	6.030	6.030	67,243
2023-08-07	5.750	6.240	5.700	6.150	6.150	131,333
2023-08-04	5.620	5.780	5.610	5.740	5.740	43,428
2023-08-03	5.760	5.870	5.520	5.660	5.660	106,312
2023-08-02	5.980	6.030	5.640	5.880	5.880	158,318
2023-08-01	6.240	6.500	5.950	6.130	6.130	224,894
2023-07-31	5.250	6.120	5.120	6.070	6.070	297,209
2023-07-28	5.300	5.710	5.080	5.220	5.220	134,720
2023-07-27	5.900	5.900	5.310	5.410	5.410	211,962
2023-07-26	5.480	6.620	5.460	5.870	5.870	526,619
2023-07-25	4.510	5.060	4.510	5.010	5.010	293,069
2023-07-24	4.095	4.700	4.095	4.455	4.455	293,063
2023-07-21	3.850	4.100	3.745	4.090	4.090	99,848
2023-07-20	3.945	3.990	3.800	3.870	3.870	61,055
2023-07-19	3.860	3.980	3.710	3.955	3.955	53,883
2023-07-18	3.840	3.960	3.590	3.710	3.710	78,438
2023-07-17	3.935	3.995	3.805	3.885	3.885	27,870
2023-07-14	3.730	4.050	3.720	3.955	3.955	106,231
2023-07-13	3.860	4.050	3.660	3.735	3.735	75,640
2023-07-12	4.070	4.100	3.640	3.915	3.915	181,150
2023-07-11	4.275	4.350	4.040	4.120	4.120	123,730
2023-07-10	4.665	4.665	4.260	4.340	4.340	173,374

← NewerPage 14 of 21 · 1,257 trading daysOlder →

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.