Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 8.000 | 8.050 | 7.860 | 8.050 | 8.050 | 14,439 |
| 2022-01-05 | 8.250 | 8.250 | 8.000 | 8.050 | 8.050 | 13,894 |
| 2022-01-04 | 8.270 | 8.350 | 8.110 | 8.270 | 8.270 | 13,408 |
| 2022-01-03 | 8.100 | 8.390 | 8.100 | 8.260 | 8.260 | 19,966 |
| 2021-12-31 | 8.000 | 8.120 | 8.000 | 8.100 | 8.100 | 8,535 |
| 2021-12-30 | 8.070 | 8.100 | 8.000 | 8.090 | 8.090 | 3,621 |
| 2021-12-29 | 7.970 | 8.070 | 7.950 | 8.070 | 8.070 | 13,916 |
| 2021-12-28 | 7.850 | 8.050 | 7.850 | 8.010 | 8.010 | 11,690 |
| 2021-12-27 | 7.950 | 7.950 | 7.830 | 7.850 | 7.850 | 17,314 |
| 2021-12-24 | 7.900 | 8.000 | 7.860 | 8.000 | 8.000 | 7,735 |
| 2021-12-23 | 7.820 | 7.950 | 7.820 | 7.940 | 7.940 | 14,079 |
| 2021-12-22 | 7.800 | 7.900 | 7.710 | 7.890 | 7.890 | 6,175 |
| 2021-12-21 | 7.730 | 7.830 | 7.650 | 7.820 | 7.820 | 11,361 |
| 2021-12-20 | 7.880 | 7.880 | 7.690 | 7.740 | 7.740 | 7,791 |
| 2021-12-17 | 7.860 | 7.900 | 7.800 | 7.850 | 7.850 | 16,917 |
| 2021-12-16 | 7.950 | 7.950 | 7.860 | 7.860 | 7.860 | 10,934 |
| 2021-12-15 | 8.000 | 8.000 | 7.860 | 7.940 | 7.940 | 6,233 |
| 2021-12-14 | 8.210 | 8.210 | 7.900 | 7.950 | 7.950 | 12,709 |
| 2021-12-13 | 7.920 | 8.200 | 7.880 | 8.200 | 8.200 | 10,925 |
| 2021-12-10 | 8.100 | 8.160 | 7.860 | 8.050 | 8.050 | 11,367 |
| 2021-12-09 | 8.150 | 8.150 | 8.110 | 8.140 | 8.140 | 1,536 |
| 2021-12-08 | 8.200 | 8.200 | 8.110 | 8.200 | 8.200 | 2,467 |
| 2021-12-07 | 8.230 | 8.240 | 8.110 | 8.200 | 8.200 | 6,371 |
| 2021-12-06 | 8.200 | 8.210 | 8.150 | 8.150 | 8.150 | 2,905 |
| 2021-12-03 | 8.200 | 8.440 | 8.200 | 8.200 | 8.200 | 10,987 |
| 2021-12-02 | 8.360 | 8.360 | 8.210 | 8.210 | 8.210 | 2,592 |
| 2021-12-01 | 8.420 | 8.470 | 8.360 | 8.380 | 8.380 | 10,568 |
| 2021-11-30 | 8.230 | 8.500 | 8.200 | 8.350 | 8.350 | 6,609 |
| 2021-11-29 | 8.170 | 8.300 | 8.000 | 8.240 | 8.240 | 11,044 |
| 2021-11-26 | 8.120 | 8.310 | 8.040 | 8.050 | 8.050 | 9,169 |
| 2021-11-25 | 8.660 | 8.660 | 8.190 | 8.280 | 8.280 | 14,304 |
| 2021-11-24 | 8.650 | 8.700 | 8.400 | 8.580 | 8.580 | 12,041 |
| 2021-11-23 | 8.730 | 8.770 | 8.640 | 8.730 | 8.730 | 3,236 |
| 2021-11-22 | 8.750 | 8.800 | 8.700 | 8.730 | 8.730 | 1,294 |
| 2021-11-19 | 8.780 | 8.830 | 8.720 | 8.760 | 8.760 | 770 |
| 2021-11-18 | 8.930 | 8.930 | 8.720 | 8.780 | 8.780 | 3,285 |
| 2021-11-17 | 8.900 | 9.000 | 8.800 | 8.960 | 8.960 | 12,844 |
| 2021-11-16 | 8.950 | 8.950 | 8.860 | 8.930 | 8.930 | 1,915 |
| 2021-11-15 | 9.100 | 9.100 | 8.890 | 8.950 | 8.950 | 2,539 |
| 2021-11-12 | 9.000 | 9.100 | 8.850 | 9.000 | 9.000 | 10,982 |
| 2021-11-11 | 8.840 | 9.000 | 8.840 | 9.000 | 9.000 | 3,767 |
| 2021-11-10 | 8.850 | 9.100 | 8.820 | 8.840 | 8.840 | 10,338 |
| 2021-11-09 | 8.950 | 9.010 | 8.850 | 8.850 | 8.850 | 2,800 |
| 2021-11-08 | 9.000 | 9.090 | 8.870 | 9.040 | 9.040 | 11,677 |
| 2021-11-05 | 9.380 | 9.600 | 9.050 | 9.130 | 9.130 | 23,055 |
| 2021-11-04 | 8.750 | 9.500 | 8.660 | 9.480 | 9.480 | 51,053 |
| 2021-11-03 | 8.720 | 8.960 | 8.610 | 8.750 | 8.750 | 17,819 |
| 2021-11-02 | 9.040 | 9.040 | 8.650 | 8.690 | 8.690 | 27,827 |
| 2021-11-01 | 8.800 | 9.060 | 8.800 | 8.940 | 8.940 | 9,456 |
| 2021-10-29 | 8.960 | 9.190 | 8.860 | 9.000 | 9.000 | 10,015 |
| 2021-10-28 | 9.220 | 9.300 | 8.860 | 8.920 | 8.920 | 29,025 |
| 2021-10-27 | 9.300 | 9.440 | 8.980 | 9.290 | 9.290 | 42,245 |
| 2021-10-26 | 9.130 | 9.290 | 9.130 | 9.200 | 9.200 | 6,059 |
| 2021-10-25 | 9.310 | 9.350 | 9.110 | 9.130 | 9.130 | 9,924 |
| 2021-10-22 | 9.470 | 9.490 | 9.300 | 9.400 | 9.400 | 5,041 |
| 2021-10-21 | 9.520 | 9.660 | 9.310 | 9.510 | 9.510 | 7,584 |
| 2021-10-20 | 9.820 | 9.820 | 9.400 | 9.550 | 9.550 | 8,074 |
| 2021-10-19 | 9.780 | 9.780 | 9.500 | 9.770 | 9.770 | 6,674 |
| 2021-10-18 | 9.600 | 9.860 | 9.510 | 9.650 | 9.650 | 9,758 |
| 2021-10-15 | 9.980 | 10.140 | 9.510 | 9.900 | 9.900 | 18,579 |
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.