Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-31 | 5.480 | 5.560 | 5.440 | 5.480 | 5.480 | 9,423 |
| 2022-03-30 | 5.700 | 5.700 | 5.420 | 5.450 | 5.450 | 10,402 |
| 2022-03-29 | 5.680 | 5.800 | 5.500 | 5.650 | 5.650 | 45,797 |
| 2022-03-28 | 6.000 | 6.010 | 5.400 | 5.400 | 5.400 | 43,853 |
| 2022-03-25 | 6.300 | 6.430 | 6.010 | 6.010 | 6.010 | 31,153 |
| 2022-03-24 | 5.980 | 6.460 | 5.910 | 6.320 | 6.320 | 43,265 |
| 2022-03-23 | 5.960 | 6.000 | 5.910 | 5.920 | 5.920 | 18,337 |
| 2022-03-22 | 5.800 | 5.940 | 5.760 | 5.940 | 5.940 | 10,712 |
| 2022-03-21 | 5.500 | 5.970 | 5.500 | 5.850 | 5.850 | 19,858 |
| 2022-03-18 | 5.600 | 5.690 | 5.460 | 5.510 | 5.510 | 13,394 |
| 2022-03-17 | 5.580 | 5.810 | 5.490 | 5.650 | 5.650 | 26,723 |
| 2022-03-16 | 5.360 | 5.670 | 5.360 | 5.530 | 5.530 | 15,613 |
| 2022-03-15 | 5.800 | 5.880 | 5.230 | 5.350 | 5.350 | 48,025 |
| 2022-03-14 | 5.590 | 6.160 | 5.590 | 5.720 | 5.720 | 76,919 |
| 2022-03-11 | 4.510 | 5.560 | 4.510 | 5.200 | 5.200 | 120,796 |
| 2022-03-10 | 4.430 | 4.665 | 4.430 | 4.510 | 4.510 | 37,298 |
| 2022-03-09 | 4.280 | 4.650 | 4.280 | 4.410 | 4.410 | 41,277 |
| 2022-03-08 | 4.040 | 4.395 | 4.040 | 4.275 | 4.275 | 37,951 |
| 2022-03-07 | 4.575 | 4.575 | 3.825 | 4.310 | 4.310 | 90,120 |
| 2022-03-04 | 5.450 | 5.500 | 4.610 | 4.830 | 4.830 | 34,722 |
| 2022-03-03 | 5.600 | 5.640 | 5.450 | 5.450 | 5.450 | 10,273 |
| 2022-03-02 | 5.520 | 5.640 | 5.330 | 5.640 | 5.640 | 7,754 |
| 2022-03-01 | 5.630 | 6.080 | 5.520 | 5.520 | 5.520 | 23,907 |
| 2022-02-28 | 5.840 | 5.840 | 5.500 | 5.610 | 5.610 | 14,693 |
| 2022-02-25 | 5.900 | 6.100 | 5.710 | 5.880 | 5.880 | 21,327 |
| 2022-02-24 | 6.520 | 6.520 | 5.500 | 5.880 | 5.880 | 66,446 |
| 2022-02-23 | 6.840 | 6.900 | 6.760 | 6.830 | 6.830 | 3,365 |
| 2022-02-22 | 6.800 | 6.870 | 6.700 | 6.850 | 6.850 | 5,409 |
| 2022-02-21 | 7.000 | 7.010 | 6.700 | 6.910 | 6.910 | 11,665 |
| 2022-02-18 | 7.230 | 7.230 | 6.970 | 7.100 | 7.100 | 5,690 |
| 2022-02-17 | 7.250 | 7.250 | 7.000 | 7.160 | 7.160 | 10,157 |
| 2022-02-16 | 7.050 | 7.200 | 7.050 | 7.200 | 7.200 | 2,733 |
| 2022-02-15 | 7.080 | 7.200 | 7.000 | 7.130 | 7.130 | 5,049 |
| 2022-02-14 | 7.000 | 7.100 | 6.900 | 7.080 | 7.080 | 14,174 |
| 2022-02-11 | 7.200 | 7.250 | 7.080 | 7.100 | 7.100 | 3,704 |
| 2022-02-10 | 7.220 | 7.300 | 7.180 | 7.200 | 7.200 | 1,126 |
| 2022-02-09 | 7.200 | 7.300 | 7.150 | 7.300 | 7.300 | 4,718 |
| 2022-02-08 | 7.100 | 7.350 | 6.980 | 7.350 | 7.350 | 6,866 |
| 2022-02-07 | 7.040 | 7.150 | 7.000 | 7.150 | 7.150 | 4,450 |
| 2022-02-04 | 7.350 | 7.350 | 7.100 | 7.100 | 7.100 | 3,768 |
| 2022-02-03 | 7.280 | 7.350 | 7.160 | 7.350 | 7.350 | 6,722 |
| 2022-02-02 | 7.200 | 7.250 | 7.090 | 7.250 | 7.250 | 4,948 |
| 2022-02-01 | 7.000 | 7.200 | 7.000 | 7.200 | 7.200 | 3,391 |
| 2022-01-31 | 7.000 | 7.040 | 6.950 | 7.040 | 7.040 | 3,953 |
| 2022-01-28 | 7.200 | 7.200 | 7.000 | 7.010 | 7.010 | 7,078 |
| 2022-01-27 | 7.220 | 7.250 | 7.120 | 7.250 | 7.250 | 2,702 |
| 2022-01-26 | 7.100 | 7.300 | 7.080 | 7.210 | 7.210 | 17,529 |
| 2022-01-25 | 7.200 | 7.290 | 7.100 | 7.140 | 7.140 | 10,440 |
| 2022-01-24 | 7.700 | 7.700 | 7.170 | 7.200 | 7.200 | 19,109 |
| 2022-01-21 | 7.780 | 7.780 | 7.640 | 7.730 | 7.730 | 6,969 |
| 2022-01-20 | 7.980 | 7.980 | 7.760 | 7.780 | 7.780 | 2,539 |
| 2022-01-19 | 8.000 | 8.040 | 7.950 | 7.990 | 7.990 | 2,088 |
| 2022-01-18 | 8.020 | 8.100 | 7.950 | 8.030 | 8.030 | 3,868 |
| 2022-01-17 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 2,109 |
| 2022-01-14 | 8.000 | 8.130 | 7.960 | 8.100 | 8.100 | 3,103 |
| 2022-01-13 | 8.050 | 8.130 | 8.000 | 8.100 | 8.100 | 5,916 |
| 2022-01-12 | 8.000 | 8.080 | 8.000 | 8.080 | 8.080 | 4,134 |
| 2022-01-11 | 7.860 | 7.990 | 7.740 | 7.990 | 7.990 | 7,049 |
| 2022-01-10 | 7.900 | 7.900 | 7.790 | 7.850 | 7.850 | 6,461 |
| 2022-01-07 | 8.050 | 8.050 | 7.750 | 7.820 | 7.820 | 8,595 |
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.