Adomos SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	0.190	0.200	0.190	0.200	0.200	1,009
2026-10-16	0.209	0.209	0.190	0.200	0.200	10,316
2026-10-15	0.220	0.220	0.200	0.220	0.220	7,421
2026-10-14	0.270	0.270	0.220	0.220	0.220	1,091
2026-10-13	0.279	0.279	0.279	0.279	0.279	10
2026-10-12	0.279	0.279	0.279	0.279	0.279	102
2026-10-09	0.270	0.270	0.270	0.270	0.270	125
2026-10-08	0.278	0.278	0.278	0.278	0.278	0
2026-10-07	0.278	0.278	0.278	0.278	0.278	25
2026-10-06	0.279	0.279	0.260	0.278	0.278	325
2026-10-05	0.250	0.279	0.250	0.279	0.279	1,861
2026-10-02	0.251	0.251	0.250	0.250	0.250	176
2026-10-01	0.280	0.280	0.260	0.260	0.260	2,350
2026-09-30	0.260	0.279	0.259	0.279	0.279	2,608
2026-09-29	0.252	0.264	0.250	0.264	0.264	17,900
2026-09-28	0.252	0.280	0.252	0.280	0.280	1,982
2026-09-25	0.280	0.299	0.280	0.280	0.280	6,480
2026-09-24	0.280	0.290	0.252	0.290	0.290	3,451
2026-09-23	0.290	0.310	0.280	0.280	0.280	29,439
2026-09-22	0.320	0.320	0.300	0.315	0.315	5,623
2026-09-21	0.320	0.320	0.316	0.320	0.320	42,829
2026-09-18	0.315	0.320	0.315	0.320	0.320	12,338
2026-09-17	0.320	0.320	0.310	0.320	0.320	5,039
2026-09-16	0.350	0.350	0.320	0.320	0.320	4,755
2026-09-15	0.370	0.370	0.350	0.350	0.350	4,160
2026-09-14	0.400	0.400	0.370	0.370	0.370	2,561
2026-09-11	0.430	0.430	0.400	0.400	0.400	7,529
2026-09-10	0.424	0.424	0.420	0.420	0.420	18,610
2026-09-09	0.500	0.500	0.410	0.420	0.420	21,443
2026-09-08	0.570	0.570	0.530	0.530	0.530	1,785
2026-09-07	0.580	0.580	0.580	0.580	0.580	5,549
2026-09-04	0.600	0.600	0.565	0.580	0.580	12,813
2026-09-03	0.700	0.700	0.700	0.700	0.700	1,950
2026-09-02	0.680	0.690	0.680	0.690	0.690	682
2026-09-01	0.660	0.660	0.660	0.660	0.660	0
2026-08-31	0.600	0.660	0.575	0.660	0.660	5,254
2026-08-28	0.630	0.650	0.570	0.650	0.650	4,274
2026-08-27	0.650	0.650	0.650	0.650	0.650	1,803
2026-08-26	0.780	0.780	0.780	0.780	0.780	1,080
2026-08-25	0.780	0.780	0.780	0.780	0.780	0
2026-08-24	0.780	0.780	0.780	0.780	0.780	480
2026-08-21	0.700	0.780	0.700	0.780	0.780	4,411
2026-08-20	0.700	0.700	0.650	0.700	0.700	1,229
2026-08-19	0.689	0.700	0.650	0.700	0.700	887
2026-08-18	0.700	0.700	0.630	0.630	0.630	4,489
2026-08-17	0.800	0.800	0.710	0.710	0.710	6,571
2026-08-14	0.877	0.877	0.800	0.800	0.800	14,118
2026-08-13	0.810	0.810	0.810	0.810	0.810	0
2026-08-12	0.740	0.810	0.700	0.810	0.810	10,613
2026-08-11	0.625	0.677	0.625	0.677	0.677	2,857
2026-08-10	0.510	0.550	0.510	0.550	0.550	5,282
2026-08-07	0.470	0.510	0.470	0.510	0.510	3,847
2026-08-06	0.440	0.450	0.440	0.450	0.450	4,569
2026-08-05	0.450	0.450	0.405	0.405	0.405	3,300
2026-08-04	0.429	0.429	0.429	0.429	0.429	175
2026-08-03	0.400	0.429	0.400	0.429	0.429	1,420
2026-07-31	0.395	0.395	0.395	0.395	0.395	1
2026-07-30	0.371	0.378	0.334	0.378	0.378	10,773
2026-07-29	0.430	0.430	0.390	0.390	0.390	1,466
2026-07-28	0.430	0.430	0.400	0.414	0.414	4,960

Page 1 of 2 · 66 trading daysOlder →

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.