Adomos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 0.001 | 0.002 | 0.001 | 0.001 | 70,000.00 | 0 |
| 2024-03-18 | 0.001 | 0.001 | 0.001 | 0.001 | 65,000.00 | 0 |
| 2024-03-15 | 0.002 | 0.002 | 0.001 | 0.001 | 70,000.00 | 0 |
| 2024-03-14 | 0.002 | 0.002 | 0.002 | 0.002 | 90,000.00 | 0 |
| 2024-03-13 | 0.003 | 0.003 | 0.002 | 0.002 | 105,000.00 | 0 |
| 2024-03-12 | 0.003 | 0.003 | 0.002 | 0.003 | 130,000.00 | 0 |
| 2024-03-11 | 0.004 | 0.006 | 0.003 | 0.003 | 140,000.00 | 0 |
| 2024-03-08 | 0.003 | 0.004 | 0.003 | 0.003 | 170,000.00 | 0 |
| 2024-03-07 | 0.004 | 0.004 | 0.003 | 0.004 | 175,000.00 | 0 |
| 2024-03-06 | 0.004 | 0.004 | 0.004 | 0.004 | 195,000.00 | 0 |
| 2024-03-05 | 0.004 | 0.004 | 0.004 | 0.004 | 200,000.00 | 0 |
| 2024-03-04 | 0.005 | 0.005 | 0.004 | 0.005 | 225,000.00 | 0 |
| 2024-03-01 | 0.005 | 0.005 | 0.004 | 0.004 | 215,000.00 | 0 |
| 2024-02-29 | 0.005 | 0.005 | 0.004 | 0.005 | 225,000.00 | 0 |
| 2024-02-28 | 0.005 | 0.005 | 0.004 | 0.005 | 250,000.00 | 0 |
| 2024-02-27 | 0.006 | 0.009 | 0.002 | 0.005 | 250,000.00 | 0 |
| 2024-02-26 | 0.007 | 0.007 | 0.006 | 0.007 | 360,000.00 | 0 |
| 2024-02-23 | 0.007 | 0.007 | 0.006 | 0.007 | 330,000.00 | 0 |
| 2024-02-22 | 0.007 | 0.007 | 0.006 | 0.006 | 320,000.00 | 0 |
| 2024-02-21 | 0.008 | 0.008 | 0.007 | 0.007 | 370,000.00 | 0 |
| 2024-02-20 | 0.007 | 0.008 | 0.007 | 0.008 | 385,000.00 | 0 |
| 2024-02-19 | 0.008 | 0.009 | 0.008 | 0.008 | 385,000.00 | 0 |
| 2024-02-16 | 0.011 | 0.011 | 0.006 | 0.008 | 420,000.00 | 0 |
| 2024-02-15 | 0.011 | 0.012 | 0.011 | 0.011 | 570,000.00 | 0 |
| 2024-02-14 | 0.012 | 0.012 | 0.011 | 0.011 | 535,000.00 | 0 |
| 2024-02-13 | 0.014 | 0.014 | 0.010 | 0.012 | 575,000.00 | 0 |
| 2024-02-12 | 0.015 | 0.015 | 0.014 | 0.014 | 695,000.00 | 0 |
| 2024-02-09 | 0.018 | 0.018 | 0.014 | 0.015 | 725,000.00 | 0 |
| 2024-02-08 | 0.018 | 0.018 | 0.016 | 0.017 | 865,000.00 | 0 |
| 2024-02-07 | 0.018 | 0.020 | 0.015 | 0.016 | 805,000.00 | 0 |
| 2024-02-06 | 0.020 | 0.020 | 0.018 | 0.020 | 1,000,000.00 | 0 |
| 2024-02-05 | 0.020 | 0.020 | 0.014 | 0.020 | 1,000,000.00 | 0 |
| 2024-02-02 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-02-01 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-31 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-30 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-29 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-26 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-25 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-24 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-23 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-22 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-19 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-18 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-17 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-16 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-15 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-12 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-11 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-10 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-09 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-08 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-05 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-04 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-03 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2024-01-02 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2023-12-29 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2023-12-28 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2023-12-27 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
| 2023-12-22 | 0.020 | 0.020 | 0.020 | 0.020 | 1,000,000.00 | 0 |
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.