Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 4.660 | 4.660 | 4.400 | 4.520 | 4.520 | 20,334 |
| 2022-06-24 | 4.265 | 4.660 | 4.265 | 4.550 | 4.550 | 26,574 |
| 2022-06-23 | 4.200 | 4.390 | 4.200 | 4.265 | 4.265 | 10,207 |
| 2022-06-22 | 4.570 | 4.660 | 4.120 | 4.230 | 4.230 | 63,763 |
| 2022-06-21 | 4.105 | 4.500 | 4.105 | 4.400 | 4.400 | 29,374 |
| 2022-06-20 | 4.005 | 4.195 | 3.995 | 4.070 | 4.070 | 25,125 |
| 2022-06-17 | 4.100 | 4.190 | 4.005 | 4.040 | 4.040 | 11,416 |
| 2022-06-16 | 4.120 | 4.180 | 4.050 | 4.110 | 4.110 | 4,022 |
| 2022-06-15 | 4.300 | 4.325 | 4.155 | 4.165 | 4.165 | 22,974 |
| 2022-06-14 | 4.720 | 4.780 | 4.260 | 4.300 | 4.300 | 49,236 |
| 2022-06-13 | 5.000 | 5.000 | 4.710 | 4.710 | 4.710 | 13,070 |
| 2022-06-10 | 5.000 | 5.070 | 4.905 | 5.040 | 5.040 | 19,158 |
| 2022-06-09 | 5.010 | 5.060 | 4.985 | 5.000 | 5.000 | 4,291 |
| 2022-06-08 | 4.980 | 5.050 | 4.980 | 5.010 | 5.010 | 1,153 |
| 2022-06-07 | 4.980 | 5.050 | 4.980 | 4.990 | 4.990 | 7,349 |
| 2022-06-06 | 4.950 | 5.060 | 4.940 | 4.970 | 4.970 | 9,996 |
| 2022-06-03 | 5.100 | 5.100 | 4.710 | 4.860 | 4.860 | 23,048 |
| 2022-06-02 | 5.120 | 5.200 | 5.000 | 5.000 | 5.000 | 18,666 |
| 2022-06-01 | 5.040 | 5.140 | 5.000 | 5.120 | 5.120 | 9,051 |
| 2022-05-31 | 5.150 | 5.170 | 5.010 | 5.040 | 5.040 | 21,504 |
| 2022-05-30 | 5.140 | 5.290 | 5.140 | 5.160 | 5.160 | 6,789 |
| 2022-05-27 | 5.300 | 5.380 | 5.150 | 5.150 | 5.150 | 21,668 |
| 2022-05-26 | 5.250 | 5.470 | 5.250 | 5.340 | 5.340 | 11,290 |
| 2022-05-25 | 5.050 | 5.370 | 5.010 | 5.340 | 5.340 | 27,364 |
| 2022-05-24 | 5.420 | 5.420 | 5.070 | 5.080 | 5.080 | 30,709 |
| 2022-05-23 | 5.560 | 5.580 | 5.420 | 5.420 | 5.420 | 9,328 |
| 2022-05-20 | 5.460 | 5.550 | 5.400 | 5.420 | 5.420 | 24,374 |
| 2022-05-19 | 5.620 | 5.640 | 5.350 | 5.460 | 5.460 | 33,670 |
| 2022-05-18 | 5.400 | 5.690 | 5.400 | 5.600 | 5.600 | 59,539 |
| 2022-05-17 | 4.910 | 5.520 | 4.910 | 5.340 | 5.340 | 77,925 |
| 2022-05-16 | 4.680 | 4.990 | 4.680 | 4.850 | 4.850 | 57,535 |
| 2022-05-13 | 4.480 | 4.650 | 4.430 | 4.555 | 4.555 | 10,253 |
| 2022-05-12 | 4.500 | 4.540 | 4.420 | 4.465 | 4.465 | 3,680 |
| 2022-05-11 | 4.500 | 4.540 | 4.500 | 4.500 | 4.500 | 5,598 |
| 2022-05-10 | 4.650 | 4.650 | 4.500 | 4.500 | 4.500 | 15,042 |
| 2022-05-09 | 4.500 | 4.720 | 4.495 | 4.600 | 4.600 | 40,108 |
| 2022-05-06 | 4.500 | 4.550 | 4.300 | 4.400 | 4.400 | 8,448 |
| 2022-05-05 | 4.540 | 4.630 | 4.500 | 4.500 | 4.500 | 8,994 |
| 2022-05-04 | 4.800 | 4.800 | 4.540 | 4.590 | 4.590 | 11,089 |
| 2022-05-03 | 4.670 | 4.800 | 4.670 | 4.800 | 4.800 | 5,682 |
| 2022-05-02 | 4.550 | 4.675 | 4.480 | 4.670 | 4.670 | 13,840 |
| 2022-04-29 | 4.550 | 4.585 | 4.405 | 4.465 | 4.465 | 3,058 |
| 2022-04-28 | 4.600 | 4.695 | 4.450 | 4.495 | 4.495 | 9,280 |
| 2022-04-27 | 4.545 | 4.550 | 4.420 | 4.500 | 4.500 | 15,851 |
| 2022-04-26 | 4.550 | 4.655 | 4.545 | 4.545 | 4.545 | 13,383 |
| 2022-04-25 | 4.550 | 4.610 | 4.550 | 4.570 | 4.570 | 5,611 |
| 2022-04-22 | 4.600 | 4.650 | 4.550 | 4.550 | 4.550 | 8,382 |
| 2022-04-21 | 4.600 | 4.640 | 4.575 | 4.640 | 4.640 | 5,582 |
| 2022-04-20 | 4.610 | 4.650 | 4.530 | 4.650 | 4.650 | 17,836 |
| 2022-04-19 | 4.800 | 4.910 | 4.600 | 4.600 | 4.600 | 18,614 |
| 2022-04-14 | 4.810 | 4.860 | 4.800 | 4.850 | 4.850 | 7,298 |
| 2022-04-13 | 4.895 | 4.895 | 4.750 | 4.805 | 4.805 | 10,179 |
| 2022-04-12 | 5.100 | 5.150 | 4.800 | 4.900 | 4.900 | 35,966 |
| 2022-04-11 | 5.200 | 5.700 | 5.060 | 5.150 | 5.150 | 87,701 |
| 2022-04-08 | 5.380 | 5.400 | 5.100 | 5.290 | 5.290 | 20,939 |
| 2022-04-07 | 5.600 | 5.600 | 5.280 | 5.350 | 5.350 | 18,127 |
| 2022-04-06 | 5.320 | 5.720 | 5.320 | 5.580 | 5.580 | 37,180 |
| 2022-04-05 | 5.190 | 5.500 | 5.050 | 5.320 | 5.320 | 34,436 |
| 2022-04-04 | 5.320 | 5.410 | 5.150 | 5.200 | 5.200 | 15,889 |
| 2022-04-01 | 5.440 | 5.500 | 5.340 | 5.340 | 5.340 | 10,772 |
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.