Adocia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	4.725	5.120	4.670	4.705	4.705	322,724
2023-07-06	4.810	5.120	4.220	4.655	4.655	924,157
2023-05-31	4.000	4.050	3.870	3.960	3.960	61,259
2023-05-30	4.000	4.120	3.870	4.045	4.045	65,042
2023-05-29	3.800	4.025	3.785	3.970	3.970	80,289
2023-05-26	3.700	4.160	3.700	3.830	3.830	371,664
2023-05-25	3.295	3.820	3.275	3.620	3.620	179,778
2023-05-24	3.400	3.420	3.240	3.275	3.275	68,416
2023-05-23	3.520	3.520	3.345	3.410	3.410	30,773
2023-05-22	3.600	3.600	3.440	3.500	3.500	24,023
2023-05-19	3.675	3.685	3.570	3.570	3.570	16,112
2023-05-18	3.500	3.670	3.500	3.620	3.620	22,348
2023-05-17	3.560	3.600	3.360	3.550	3.550	46,179
2023-05-16	3.240	3.830	3.240	3.555	3.555	185,339
2023-05-15	3.210	3.340	3.105	3.260	3.260	64,285
2023-05-12	3.420	3.490	3.160	3.290	3.290	134,375
2023-05-11	3.600	3.630	3.425	3.445	3.445	36,767
2023-05-10	3.885	3.975	3.500	3.620	3.620	99,333
2023-05-09	3.970	4.160	3.425	3.795	3.795	207,597
2023-05-08	3.400	4.330	3.300	3.750	3.750	812,075
2023-05-05	2.860	3.400	2.860	3.200	3.200	130,212
2023-05-04	2.815	2.940	2.815	2.865	2.865	7,436
2023-05-03	2.850	3.040	2.765	2.820	2.820	59,289
2023-05-02	2.875	2.875	2.810	2.810	2.810	1,948
2023-04-28	2.825	2.950	2.800	2.860	2.860	10,883
2023-04-27	2.850	2.850	2.770	2.820	2.820	6,679
2023-04-26	2.850	2.850	2.760	2.800	2.800	14,903
2023-04-25	2.945	2.945	2.840	2.850	2.850	14,551
2023-04-24	2.890	2.890	2.810	2.810	2.810	7,718
2023-04-21	2.940	2.940	2.760	2.800	2.800	10,946
2023-04-20	2.985	2.985	2.900	2.945	2.945	1,109
2023-04-19	2.950	3.000	2.755	2.990	2.990	22,463
2023-04-18	2.940	2.990	2.900	2.950	2.950	3,534
2023-04-17	2.995	2.995	2.985	2.985	2.985	719
2023-04-14	2.955	2.960	2.900	2.925	2.925	4,765
2023-04-13	3.060	3.060	2.940	2.950	2.950	10,604
2023-04-12	3.000	3.080	3.000	3.045	3.045	5,604
2023-04-11	3.060	3.080	3.000	3.000	3.000	4,928
2023-04-06	2.940	3.080	2.930	3.000	3.000	16,912
2023-04-05	2.870	3.080	2.870	2.950	2.950	8,187
2023-04-04	2.895	2.940	2.890	2.890	2.890	9,383
2023-04-03	2.900	2.940	2.800	2.895	2.895	17,126
2023-03-31	2.900	2.975	2.840	2.950	2.950	5,637
2023-03-30	2.800	2.985	2.800	2.875	2.875	9,339
2023-03-29	2.830	2.830	2.800	2.800	2.800	8,011
2023-03-28	2.750	2.830	2.750	2.800	2.800	6,937
2023-03-27	2.965	2.995	2.745	2.760	2.760	26,444
2023-03-24	2.980	3.030	2.950	2.965	2.965	7,346
2023-03-23	2.995	3.000	2.990	2.990	2.990	3,216
2023-03-22	3.060	3.060	2.970	3.005	3.005	7,475
2023-03-21	2.980	3.060	2.980	3.010	3.010	11,610
2023-03-20	3.120	3.125	2.925	2.965	2.965	56,964
2023-03-17	3.170	3.190	3.160	3.180	3.180	2,973
2023-03-16	3.295	3.295	3.020	3.170	3.170	32,405
2023-03-15	3.395	3.395	3.255	3.305	3.305	11,397
2023-03-14	3.070	3.440	3.070	3.430	3.430	23,442
2023-03-13	3.320	3.395	3.065	3.130	3.130	30,146
2023-03-10	3.360	3.435	3.360	3.360	3.360	7,667
2023-03-09	3.440	3.465	3.400	3.410	3.410	7,622
2023-03-08	3.460	3.530	3.400	3.450	3.450	12,029

← NewerPage 15 of 21 · 1,256 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.