Adomos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 70,000.00 | 70,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 2 |
| 2023-04-12 | 35,000.00 | 80,000.00 | 30,000.00 | 70,000.00 | 70,000.00 | 3 |
| 2023-04-11 | 30,000.00 | 35,000.00 | 25,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2023-04-06 | 30,000.00 | 30,000.00 | 25,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2023-04-05 | 25,000.00 | 30,000.00 | 25,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2023-04-04 | 25,000.00 | 30,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2023-04-03 | 30,000.00 | 30,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2023-03-31 | 30,000.00 | 30,000.00 | 25,000.00 | 30,000.00 | 30,000.00 | 0 |
| 2023-03-30 | 30,000.00 | 30,000.00 | 20,000.00 | 25,000.00 | 25,000.00 | 0 |
| 2023-03-29 | 30,000.00 | 35,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 1 |
| 2023-03-28 | 45,000.00 | 45,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 3 |
| 2023-03-27 | 65,000.00 | 75,000.00 | 45,000.00 | 50,000.00 | 50,000.00 | 1 |
| 2023-03-24 | 105,000.00 | 105,000.00 | 65,000.00 | 65,000.00 | 65,000.00 | 1 |
| 2023-03-23 | 115,000.00 | 130,000.00 | 105,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2023-03-22 | 110,000.00 | 115,000.00 | 100,000.00 | 105,000.00 | 105,000.00 | 0 |
| 2023-03-21 | 120,000.00 | 120,000.00 | 100,000.00 | 100,000.00 | 100,000.00 | 0 |
| 2023-03-20 | 120,000.00 | 135,000.00 | 100,000.00 | 105,000.00 | 105,000.00 | 1 |
| 2023-03-17 | 145,000.00 | 200,000.00 | 90,000.00 | 100,000.00 | 100,000.00 | 5 |
| 2023-03-16 | 45,000.00 | 150,000.00 | 45,000.00 | 125,000.00 | 125,000.00 | 2 |
| 2023-03-15 | 45,000.00 | 55,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 0 |
| 2023-03-14 | 50,000.00 | 55,000.00 | 50,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2023-03-13 | 50,000.00 | 55,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 0 |
| 2023-03-10 | 55,000.00 | 55,000.00 | 50,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2023-03-09 | 55,000.00 | 60,000.00 | 50,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2023-03-08 | 60,000.00 | 60,000.00 | 55,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-03-07 | 60,000.00 | 60,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 0 |
| 2023-03-06 | 65,000.00 | 65,000.00 | 55,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-03-03 | 75,000.00 | 75,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 0 |
| 2023-03-02 | 85,000.00 | 85,000.00 | 70,000.00 | 75,000.00 | 75,000.00 | 0 |
| 2023-03-01 | 95,000.00 | 95,000.00 | 85,000.00 | 85,000.00 | 85,000.00 | 0 |
| 2023-02-28 | 100,000.00 | 100,000.00 | 85,000.00 | 95,000.00 | 95,000.00 | 0 |
| 2023-02-27 | 100,000.00 | 100,000.00 | 85,000.00 | 90,000.00 | 90,000.00 | 0 |
| 2023-02-24 | 120,000.00 | 120,000.00 | 75,000.00 | 100,000.00 | 100,000.00 | 0 |
| 2023-02-23 | 120,000.00 | 120,000.00 | 110,000.00 | 120,000.00 | 120,000.00 | 0 |
| 2023-02-22 | 115,000.00 | 120,000.00 | 110,000.00 | 115,000.00 | 115,000.00 | 0 |
| 2023-02-21 | 115,000.00 | 115,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2023-02-20 | 120,000.00 | 120,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2023-02-17 | 115,000.00 | 120,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2023-02-16 | 110,000.00 | 120,000.00 | 110,000.00 | 110,000.00 | 110,000.00 | 0 |
| 2023-02-15 | 165,000.00 | 165,000.00 | 110,000.00 | 115,000.00 | 115,000.00 | 1 |
| 2023-02-14 | 195,000.00 | 195,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2023-02-13 | 195,000.00 | 195,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2023-02-10 | 195,000.00 | 195,000.00 | 180,000.00 | 195,000.00 | 195,000.00 | 0 |
| 2023-02-09 | 190,000.00 | 205,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2023-02-08 | 195,000.00 | 205,000.00 | 185,000.00 | 195,000.00 | 195,000.00 | 0 |
| 2023-02-07 | 195,000.00 | 200,000.00 | 185,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-02-06 | 210,000.00 | 210,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 0 |
| 2023-02-03 | 180,000.00 | 210,000.00 | 170,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-02-02 | 180,000.00 | 195,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2023-02-01 | 185,000.00 | 185,000.00 | 165,000.00 | 170,000.00 | 170,000.00 | 0 |
| 2023-01-31 | 210,000.00 | 220,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-01-30 | 215,000.00 | 220,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-01-27 | 215,000.00 | 225,000.00 | 215,000.00 | 215,000.00 | 215,000.00 | 0 |
| 2023-01-26 | 220,000.00 | 230,000.00 | 215,000.00 | 225,000.00 | 225,000.00 | 0 |
| 2023-01-25 | 230,000.00 | 230,000.00 | 215,000.00 | 225,000.00 | 225,000.00 | 0 |
| 2023-01-24 | 220,000.00 | 235,000.00 | 210,000.00 | 230,000.00 | 230,000.00 | 0 |
| 2023-01-23 | 220,000.00 | 230,000.00 | 210,000.00 | 220,000.00 | 220,000.00 | 0 |
| 2023-01-20 | 215,000.00 | 245,000.00 | 205,000.00 | 230,000.00 | 230,000.00 | 0 |
| 2023-01-19 | 230,000.00 | 245,000.00 | 205,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2023-01-18 | 250,000.00 | 250,000.00 | 235,000.00 | 245,000.00 | 245,000.00 | 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.