Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-07 | 3.430 | 3.445 | 3.400 | 3.400 | 3.400 | 8,784 |
| 2023-03-06 | 3.425 | 3.500 | 3.400 | 3.410 | 3.410 | 13,766 |
| 2023-03-03 | 3.500 | 3.500 | 3.360 | 3.400 | 3.400 | 12,956 |
| 2023-03-02 | 3.440 | 3.600 | 3.440 | 3.485 | 3.485 | 28,094 |
| 2023-03-01 | 3.250 | 3.600 | 3.250 | 3.500 | 3.500 | 31,390 |
| 2023-02-28 | 3.280 | 3.290 | 3.250 | 3.255 | 3.255 | 6,292 |
| 2023-02-27 | 3.300 | 3.300 | 3.255 | 3.280 | 3.280 | 5,805 |
| 2023-02-24 | 3.340 | 3.340 | 3.240 | 3.240 | 3.240 | 19,770 |
| 2023-02-23 | 3.360 | 3.360 | 3.305 | 3.325 | 3.325 | 7,798 |
| 2023-02-22 | 3.380 | 3.380 | 3.345 | 3.345 | 3.345 | 3,988 |
| 2023-02-21 | 3.420 | 3.460 | 3.380 | 3.380 | 3.380 | 9,683 |
| 2023-02-20 | 3.410 | 3.460 | 3.400 | 3.400 | 3.400 | 10,235 |
| 2023-02-17 | 3.500 | 3.500 | 3.400 | 3.410 | 3.410 | 16,120 |
| 2023-02-16 | 3.510 | 3.520 | 3.450 | 3.500 | 3.500 | 12,825 |
| 2023-02-15 | 3.460 | 3.500 | 3.440 | 3.460 | 3.460 | 7,181 |
| 2023-02-14 | 3.450 | 3.500 | 3.450 | 3.450 | 3.450 | 9,302 |
| 2023-02-13 | 3.340 | 3.455 | 3.340 | 3.450 | 3.450 | 8,833 |
| 2023-02-10 | 3.415 | 3.460 | 3.330 | 3.340 | 3.340 | 17,029 |
| 2023-02-09 | 3.390 | 3.460 | 3.365 | 3.415 | 3.415 | 11,808 |
| 2023-02-08 | 3.350 | 3.400 | 3.320 | 3.375 | 3.375 | 5,628 |
| 2023-02-07 | 3.370 | 3.390 | 3.330 | 3.340 | 3.340 | 4,951 |
| 2023-02-06 | 3.405 | 3.420 | 3.310 | 3.320 | 3.320 | 11,864 |
| 2023-02-03 | 3.450 | 3.470 | 3.350 | 3.405 | 3.405 | 17,905 |
| 2023-02-02 | 3.480 | 3.530 | 3.330 | 3.420 | 3.420 | 54,309 |
| 2023-02-01 | 3.660 | 3.690 | 3.480 | 3.495 | 3.495 | 33,715 |
| 2023-01-31 | 3.630 | 3.730 | 3.630 | 3.695 | 3.695 | 18,824 |
| 2023-01-30 | 3.730 | 3.730 | 3.620 | 3.620 | 3.620 | 5,140 |
| 2023-01-27 | 3.640 | 3.755 | 3.620 | 3.655 | 3.655 | 16,117 |
| 2023-01-26 | 3.700 | 3.720 | 3.625 | 3.640 | 3.640 | 14,340 |
| 2023-01-25 | 3.720 | 3.860 | 3.655 | 3.720 | 3.720 | 12,311 |
| 2023-01-24 | 3.965 | 3.965 | 3.705 | 3.720 | 3.720 | 33,064 |
| 2023-01-23 | 4.100 | 4.100 | 3.900 | 3.955 | 3.955 | 30,106 |
| 2023-01-20 | 4.200 | 4.220 | 4.000 | 4.090 | 4.090 | 22,743 |
| 2023-01-19 | 4.340 | 4.370 | 4.110 | 4.225 | 4.225 | 22,556 |
| 2023-01-18 | 4.280 | 4.400 | 4.260 | 4.390 | 4.390 | 19,958 |
| 2023-01-17 | 4.150 | 4.350 | 4.145 | 4.290 | 4.290 | 27,720 |
| 2023-01-16 | 4.150 | 4.260 | 4.110 | 4.140 | 4.140 | 13,228 |
| 2023-01-13 | 4.085 | 4.200 | 4.055 | 4.170 | 4.170 | 16,727 |
| 2023-01-12 | 4.010 | 4.300 | 4.010 | 4.085 | 4.085 | 18,018 |
| 2023-01-11 | 4.040 | 4.100 | 3.945 | 4.060 | 4.060 | 17,334 |
| 2023-01-10 | 4.190 | 4.190 | 4.045 | 4.055 | 4.055 | 14,176 |
| 2023-01-09 | 4.270 | 4.280 | 4.150 | 4.200 | 4.200 | 14,859 |
| 2023-01-06 | 4.210 | 4.350 | 4.210 | 4.280 | 4.280 | 24,798 |
| 2023-01-05 | 4.230 | 4.265 | 4.160 | 4.205 | 4.205 | 34,826 |
| 2023-01-04 | 4.275 | 4.400 | 4.140 | 4.230 | 4.230 | 63,045 |
| 2023-01-03 | 4.515 | 4.515 | 4.110 | 4.195 | 4.195 | 128,956 |
| 2023-01-02 | 3.980 | 4.650 | 3.980 | 4.550 | 4.550 | 199,501 |
| 2022-12-30 | 3.700 | 4.070 | 3.660 | 3.970 | 3.970 | 165,117 |
| 2022-12-29 | 3.400 | 3.645 | 3.330 | 3.645 | 3.645 | 194,565 |
| 2022-12-28 | 3.120 | 3.220 | 3.075 | 3.140 | 3.140 | 9,517 |
| 2022-12-27 | 3.200 | 3.200 | 3.080 | 3.120 | 3.120 | 14,336 |
| 2022-12-23 | 3.270 | 3.330 | 3.155 | 3.200 | 3.200 | 19,981 |
| 2022-12-22 | 2.930 | 3.200 | 2.930 | 3.200 | 3.200 | 83,773 |
| 2022-12-21 | 2.910 | 2.970 | 2.860 | 2.930 | 2.930 | 38,289 |
| 2022-12-20 | 2.910 | 2.970 | 2.910 | 2.910 | 2.910 | 19,929 |
| 2022-12-19 | 2.990 | 3.000 | 2.910 | 2.910 | 2.910 | 5,294 |
| 2022-12-16 | 2.940 | 2.995 | 2.940 | 2.990 | 2.990 | 8,315 |
| 2022-12-15 | 2.900 | 2.995 | 2.900 | 2.945 | 2.945 | 4,634 |
| 2022-12-14 | 3.020 | 3.035 | 2.900 | 3.000 | 3.000 | 13,692 |
| 2022-12-13 | 2.950 | 3.030 | 2.950 | 3.020 | 3.020 | 18,783 |
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.