Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 3.050 | 3.050 | 2.800 | 2.980 | 2.980 | 53,203 |
| 2022-12-09 | 3.040 | 3.065 | 3.010 | 3.060 | 3.060 | 16,132 |
| 2022-12-08 | 3.070 | 3.100 | 3.055 | 3.065 | 3.065 | 9,396 |
| 2022-12-07 | 3.100 | 3.100 | 3.040 | 3.070 | 3.070 | 9,040 |
| 2022-12-06 | 3.100 | 3.130 | 3.090 | 3.120 | 3.120 | 4,326 |
| 2022-12-05 | 3.240 | 3.240 | 3.015 | 3.105 | 3.105 | 38,524 |
| 2022-12-02 | 3.245 | 3.245 | 3.150 | 3.160 | 3.160 | 14,382 |
| 2022-12-01 | 3.200 | 3.290 | 3.110 | 3.245 | 3.245 | 39,841 |
| 2022-11-30 | 3.300 | 3.310 | 3.220 | 3.255 | 3.255 | 5,585 |
| 2022-11-29 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 7,578 |
| 2022-11-28 | 3.270 | 3.330 | 3.200 | 3.295 | 3.295 | 13,480 |
| 2022-11-25 | 3.300 | 3.380 | 3.270 | 3.270 | 3.270 | 18,350 |
| 2022-11-24 | 3.500 | 3.500 | 3.220 | 3.330 | 3.330 | 93,482 |
| 2022-11-23 | 3.600 | 3.600 | 3.450 | 3.510 | 3.510 | 28,458 |
| 2022-11-22 | 3.690 | 3.690 | 3.550 | 3.630 | 3.630 | 19,914 |
| 2022-11-21 | 3.670 | 3.680 | 3.620 | 3.665 | 3.665 | 6,401 |
| 2022-11-18 | 3.800 | 3.800 | 3.675 | 3.680 | 3.680 | 9,737 |
| 2022-11-17 | 3.800 | 3.800 | 3.715 | 3.715 | 3.715 | 2,200 |
| 2022-11-16 | 3.820 | 3.850 | 3.715 | 3.800 | 3.800 | 8,299 |
| 2022-11-15 | 3.800 | 3.800 | 3.750 | 3.755 | 3.755 | 1,551 |
| 2022-11-14 | 3.800 | 3.850 | 3.730 | 3.750 | 3.750 | 12,543 |
| 2022-11-11 | 3.700 | 3.795 | 3.700 | 3.730 | 3.730 | 8,351 |
| 2022-11-10 | 3.805 | 3.805 | 3.670 | 3.700 | 3.700 | 12,880 |
| 2022-11-09 | 3.800 | 3.850 | 3.785 | 3.800 | 3.800 | 5,748 |
| 2022-11-08 | 3.885 | 3.885 | 3.750 | 3.865 | 3.865 | 5,398 |
| 2022-11-07 | 3.900 | 3.900 | 3.720 | 3.880 | 3.880 | 12,295 |
| 2022-11-04 | 3.760 | 3.800 | 3.655 | 3.725 | 3.725 | 14,504 |
| 2022-11-03 | 3.775 | 3.790 | 3.605 | 3.760 | 3.760 | 25,357 |
| 2022-11-02 | 3.750 | 3.825 | 3.725 | 3.785 | 3.785 | 4,604 |
| 2022-11-01 | 3.800 | 3.865 | 3.700 | 3.770 | 3.770 | 11,155 |
| 2022-10-31 | 3.800 | 3.800 | 3.545 | 3.800 | 3.800 | 19,086 |
| 2022-10-28 | 3.785 | 3.900 | 3.700 | 3.785 | 3.785 | 21,626 |
| 2022-10-27 | 3.880 | 3.880 | 3.715 | 3.785 | 3.785 | 14,875 |
| 2022-10-26 | 3.750 | 3.900 | 3.450 | 3.870 | 3.870 | 58,529 |
| 2022-10-25 | 3.910 | 3.915 | 3.750 | 3.800 | 3.800 | 17,842 |
| 2022-10-24 | 3.900 | 4.000 | 3.725 | 3.900 | 3.900 | 68,446 |
| 2022-10-21 | 4.100 | 4.105 | 3.900 | 4.020 | 4.020 | 17,826 |
| 2022-10-20 | 4.300 | 4.360 | 4.045 | 4.200 | 4.200 | 31,475 |
| 2022-10-19 | 3.800 | 4.790 | 3.800 | 4.360 | 4.360 | 97,345 |
| 2022-10-18 | 3.720 | 4.000 | 3.700 | 3.910 | 3.910 | 23,889 |
| 2022-10-17 | 3.800 | 3.860 | 3.700 | 3.780 | 3.780 | 13,265 |
| 2022-10-14 | 3.800 | 3.900 | 3.700 | 3.850 | 3.850 | 11,026 |
| 2022-10-13 | 3.990 | 3.990 | 3.750 | 3.840 | 3.840 | 15,478 |
| 2022-10-12 | 3.950 | 4.185 | 3.840 | 3.990 | 3.990 | 23,073 |
| 2022-10-11 | 3.825 | 3.975 | 3.750 | 3.910 | 3.910 | 17,882 |
| 2022-10-10 | 3.960 | 4.000 | 3.700 | 3.755 | 3.755 | 38,512 |
| 2022-10-07 | 4.185 | 4.360 | 3.960 | 3.985 | 3.985 | 92,367 |
| 2022-10-06 | 3.630 | 4.370 | 3.540 | 4.185 | 4.185 | 214,935 |
| 2022-10-05 | 3.400 | 3.445 | 3.260 | 3.260 | 3.260 | 18,541 |
| 2022-10-04 | 3.300 | 3.495 | 3.255 | 3.440 | 3.440 | 24,615 |
| 2022-10-03 | 3.250 | 3.300 | 3.200 | 3.250 | 3.250 | 6,635 |
| 2022-09-30 | 3.150 | 3.245 | 3.000 | 3.245 | 3.245 | 14,073 |
| 2022-09-29 | 3.325 | 3.415 | 3.150 | 3.150 | 3.150 | 19,269 |
| 2022-09-28 | 3.400 | 3.450 | 3.320 | 3.320 | 3.320 | 12,089 |
| 2022-09-27 | 3.390 | 3.440 | 3.280 | 3.350 | 3.350 | 14,986 |
| 2022-09-26 | 3.300 | 3.505 | 3.300 | 3.400 | 3.400 | 40,159 |
| 2022-09-23 | 4.050 | 4.050 | 3.295 | 3.370 | 3.370 | 102,408 |
| 2022-09-22 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 16,119 |
| 2022-09-21 | 4.570 | 4.570 | 4.000 | 4.110 | 4.110 | 68,272 |
| 2022-09-20 | 4.650 | 4.700 | 4.425 | 4.500 | 4.500 | 40,189 |
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.