Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 4.840 | 4.840 | 4.700 | 4.830 | 4.830 | 12,417 |
| 2022-09-16 | 4.700 | 4.840 | 4.700 | 4.840 | 4.840 | 5,891 |
| 2022-09-15 | 4.660 | 4.810 | 4.605 | 4.700 | 4.700 | 14,610 |
| 2022-09-14 | 4.500 | 4.800 | 4.435 | 4.720 | 4.720 | 20,173 |
| 2022-09-13 | 4.700 | 4.705 | 4.540 | 4.570 | 4.570 | 13,037 |
| 2022-09-12 | 4.760 | 4.840 | 4.655 | 4.740 | 4.740 | 19,560 |
| 2022-09-09 | 4.750 | 4.790 | 4.620 | 4.725 | 4.725 | 7,461 |
| 2022-09-08 | 4.980 | 5.050 | 4.610 | 4.670 | 4.670 | 44,009 |
| 2022-09-07 | 4.740 | 5.150 | 4.740 | 4.965 | 4.965 | 87,127 |
| 2022-09-06 | 4.650 | 4.745 | 4.300 | 4.500 | 4.500 | 37,517 |
| 2022-09-05 | 4.840 | 4.875 | 4.700 | 4.700 | 4.700 | 24,639 |
| 2022-09-02 | 4.805 | 4.980 | 4.805 | 4.920 | 4.920 | 12,364 |
| 2022-09-01 | 5.120 | 5.130 | 4.700 | 4.815 | 4.815 | 49,657 |
| 2022-08-31 | 5.260 | 5.260 | 5.110 | 5.220 | 5.220 | 13,620 |
| 2022-08-30 | 5.350 | 5.360 | 5.150 | 5.200 | 5.200 | 27,079 |
| 2022-08-29 | 5.450 | 5.490 | 5.300 | 5.360 | 5.360 | 24,490 |
| 2022-08-26 | 5.450 | 5.450 | 5.150 | 5.210 | 5.210 | 44,193 |
| 2022-08-25 | 5.250 | 5.500 | 5.250 | 5.450 | 5.450 | 57,776 |
| 2022-08-24 | 5.090 | 5.150 | 5.030 | 5.150 | 5.150 | 10,416 |
| 2022-08-23 | 5.050 | 5.150 | 5.000 | 5.000 | 5.000 | 16,721 |
| 2022-08-22 | 5.120 | 5.160 | 5.040 | 5.040 | 5.040 | 5,529 |
| 2022-08-19 | 5.100 | 5.300 | 5.100 | 5.120 | 5.120 | 7,152 |
| 2022-08-18 | 5.240 | 5.250 | 5.140 | 5.190 | 5.190 | 5,147 |
| 2022-08-17 | 5.510 | 5.510 | 5.140 | 5.250 | 5.250 | 39,416 |
| 2022-08-16 | 5.460 | 5.600 | 5.350 | 5.540 | 5.540 | 23,076 |
| 2022-08-15 | 5.230 | 5.490 | 5.120 | 5.460 | 5.460 | 24,750 |
| 2022-08-12 | 5.090 | 5.250 | 4.980 | 5.200 | 5.200 | 19,580 |
| 2022-08-11 | 5.100 | 5.110 | 4.940 | 4.960 | 4.960 | 16,972 |
| 2022-08-10 | 5.000 | 5.090 | 4.900 | 5.090 | 5.090 | 14,561 |
| 2022-08-09 | 5.000 | 5.140 | 4.855 | 4.980 | 4.980 | 41,251 |
| 2022-08-08 | 4.610 | 5.180 | 4.610 | 5.100 | 5.100 | 49,542 |
| 2022-08-05 | 4.690 | 4.770 | 4.610 | 4.630 | 4.630 | 19,184 |
| 2022-08-04 | 4.500 | 4.750 | 4.500 | 4.650 | 4.650 | 19,844 |
| 2022-08-03 | 4.560 | 4.600 | 4.355 | 4.530 | 4.530 | 15,717 |
| 2022-08-02 | 4.300 | 4.570 | 4.220 | 4.570 | 4.570 | 17,553 |
| 2022-08-01 | 4.200 | 4.500 | 4.200 | 4.340 | 4.340 | 15,678 |
| 2022-07-29 | 4.230 | 4.275 | 4.155 | 4.270 | 4.270 | 6,053 |
| 2022-07-28 | 4.240 | 4.240 | 4.155 | 4.230 | 4.230 | 947 |
| 2022-07-27 | 4.130 | 4.245 | 4.130 | 4.245 | 4.245 | 2,152 |
| 2022-07-26 | 4.115 | 4.300 | 4.115 | 4.120 | 4.120 | 17,036 |
| 2022-07-25 | 4.180 | 4.220 | 4.115 | 4.115 | 4.115 | 7,132 |
| 2022-07-22 | 4.260 | 4.275 | 4.185 | 4.200 | 4.200 | 12,861 |
| 2022-07-21 | 4.270 | 4.280 | 4.215 | 4.265 | 4.265 | 1,911 |
| 2022-07-20 | 4.270 | 4.300 | 4.215 | 4.300 | 4.300 | 3,901 |
| 2022-07-19 | 4.250 | 4.280 | 4.210 | 4.270 | 4.270 | 1,832 |
| 2022-07-18 | 4.285 | 4.315 | 4.125 | 4.215 | 4.215 | 8,595 |
| 2022-07-15 | 4.400 | 4.500 | 4.305 | 4.320 | 4.320 | 19,988 |
| 2022-07-14 | 4.460 | 4.460 | 4.215 | 4.300 | 4.300 | 4,383 |
| 2022-07-13 | 4.200 | 4.300 | 4.070 | 4.300 | 4.300 | 16,994 |
| 2022-07-12 | 4.300 | 4.300 | 4.140 | 4.200 | 4.200 | 5,074 |
| 2022-07-11 | 4.385 | 4.400 | 4.225 | 4.325 | 4.325 | 6,755 |
| 2022-07-08 | 4.465 | 4.470 | 4.210 | 4.360 | 4.360 | 3,865 |
| 2022-07-07 | 4.100 | 4.480 | 4.040 | 4.480 | 4.480 | 22,441 |
| 2022-07-06 | 4.110 | 4.240 | 4.050 | 4.115 | 4.115 | 9,777 |
| 2022-07-05 | 4.100 | 4.170 | 4.100 | 4.115 | 4.115 | 2,968 |
| 2022-07-04 | 4.160 | 4.165 | 4.055 | 4.130 | 4.130 | 4,407 |
| 2022-07-01 | 4.020 | 4.150 | 4.010 | 4.060 | 4.060 | 15,857 |
| 2022-06-30 | 4.190 | 4.260 | 4.010 | 4.020 | 4.020 | 18,782 |
| 2022-06-29 | 4.490 | 4.490 | 4.200 | 4.205 | 4.205 | 14,593 |
| 2022-06-28 | 4.500 | 4.550 | 4.300 | 4.495 | 4.495 | 14,146 |
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.