Adomos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 265,000.00 | 290,000.00 | 240,000.00 | 260,000.00 | 260,000.00 | 0 |
| 2023-01-16 | 260,000.00 | 300,000.00 | 230,000.00 | 280,000.00 | 280,000.00 | 1 |
| 2023-01-13 | 265,000.00 | 295,000.00 | 210,000.00 | 225,000.00 | 225,000.00 | 1 |
| 2023-01-12 | 205,000.00 | 325,000.00 | 205,000.00 | 255,000.00 | 255,000.00 | 0 |
| 2023-01-11 | 205,000.00 | 210,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-01-10 | 190,000.00 | 220,000.00 | 190,000.00 | 205,000.00 | 205,000.00 | 0 |
| 2023-01-09 | 195,000.00 | 205,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 0 |
| 2023-01-06 | 190,000.00 | 345,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2023-01-05 | 185,000.00 | 205,000.00 | 175,000.00 | 180,000.00 | 180,000.00 | 0 |
| 2023-01-04 | 195,000.00 | 195,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2023-01-03 | 185,000.00 | 190,000.00 | 185,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2023-01-02 | 190,000.00 | 205,000.00 | 175,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2022-12-30 | 195,000.00 | 215,000.00 | 180,000.00 | 180,000.00 | 180,000.00 | 0 |
| 2022-12-29 | 185,000.00 | 195,000.00 | 185,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2022-12-28 | 210,000.00 | 210,000.00 | 185,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-12-27 | 215,000.00 | 230,000.00 | 190,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-12-23 | 220,000.00 | 220,000.00 | 200,000.00 | 200,000.00 | 200,000.00 | 0 |
| 2022-12-22 | 195,000.00 | 225,000.00 | 190,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2022-12-21 | 190,000.00 | 195,000.00 | 180,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2022-12-20 | 200,000.00 | 200,000.00 | 180,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-12-19 | 185,000.00 | 200,000.00 | 185,000.00 | 195,000.00 | 195,000.00 | 0 |
| 2022-12-16 | 195,000.00 | 205,000.00 | 170,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2022-12-15 | 210,000.00 | 210,000.00 | 185,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-12-14 | 175,000.00 | 225,000.00 | 175,000.00 | 210,000.00 | 210,000.00 | 0 |
| 2022-12-13 | 165,000.00 | 185,000.00 | 165,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2022-12-12 | 185,000.00 | 185,000.00 | 165,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2022-12-09 | 180,000.00 | 200,000.00 | 165,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2022-12-08 | 190,000.00 | 200,000.00 | 165,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2022-12-07 | 175,000.00 | 220,000.00 | 165,000.00 | 185,000.00 | 185,000.00 | 0 |
| 2022-12-06 | 160,000.00 | 175,000.00 | 160,000.00 | 165,000.00 | 165,000.00 | 0 |
| 2022-12-05 | 175,000.00 | 175,000.00 | 160,000.00 | 170,000.00 | 170,000.00 | 0 |
| 2022-12-02 | 160,000.00 | 180,000.00 | 160,000.00 | 170,000.00 | 170,000.00 | 0 |
| 2022-12-01 | 170,000.00 | 170,000.00 | 155,000.00 | 160,000.00 | 160,000.00 | 0 |
| 2022-11-30 | 160,000.00 | 170,000.00 | 145,000.00 | 160,000.00 | 160,000.00 | 0 |
| 2022-11-29 | 160,000.00 | 160,000.00 | 150,000.00 | 160,000.00 | 160,000.00 | 0 |
| 2022-11-28 | 165,000.00 | 165,000.00 | 150,000.00 | 160,000.00 | 160,000.00 | 0 |
| 2022-11-25 | 185,000.00 | 240,000.00 | 140,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2022-11-24 | 185,000.00 | 190,000.00 | 170,000.00 | 170,000.00 | 170,000.00 | 0 |
| 2022-11-23 | 185,000.00 | 200,000.00 | 185,000.00 | 195,000.00 | 195,000.00 | 0 |
| 2022-11-22 | 165,000.00 | 195,000.00 | 165,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-11-21 | 180,000.00 | 195,000.00 | 130,000.00 | 175,000.00 | 175,000.00 | 0 |
| 2022-11-18 | 250,000.00 | 260,000.00 | 185,000.00 | 190,000.00 | 190,000.00 | 0 |
| 2022-11-17 | 270,000.00 | 270,000.00 | 225,000.00 | 225,000.00 | 225,000.00 | 0 |
| 2022-11-16 | 240,000.00 | 270,000.00 | 240,000.00 | 260,000.00 | 260,000.00 | 0 |
| 2022-11-15 | 265,000.00 | 265,000.00 | 205,000.00 | 240,000.00 | 240,000.00 | 0 |
| 2022-11-14 | 275,000.00 | 275,000.00 | 260,000.00 | 270,000.00 | 270,000.00 | 0 |
| 2022-11-11 | 305,000.00 | 335,000.00 | 260,000.00 | 260,000.00 | 260,000.00 | 0 |
| 2022-11-10 | 330,000.00 | 330,000.00 | 270,000.00 | 305,000.00 | 305,000.00 | 0 |
| 2022-11-09 | 345,000.00 | 350,000.00 | 280,000.00 | 320,000.00 | 320,000.00 | 0 |
| 2022-11-08 | 440,000.00 | 440,000.00 | 330,000.00 | 350,000.00 | 350,000.00 | 0 |
| 2022-11-07 | 455,000.00 | 485,000.00 | 400,000.00 | 405,000.00 | 405,000.00 | 0 |
| 2022-11-04 | 400,000.00 | 520,000.00 | 400,000.00 | 440,000.00 | 440,000.00 | 0 |
| 2022-11-03 | 365,000.00 | 425,000.00 | 355,000.00 | 395,000.00 | 395,000.00 | 0 |
| 2022-11-02 | 325,000.00 | 430,000.00 | 315,000.00 | 375,000.00 | 375,000.00 | 0 |
| 2022-11-01 | 320,000.00 | 340,000.00 | 280,000.00 | 315,000.00 | 315,000.00 | 0 |
| 2022-10-31 | 340,000.00 | 340,000.00 | 315,000.00 | 330,000.00 | 330,000.00 | 0 |
| 2022-10-28 | 350,000.00 | 350,000.00 | 300,000.00 | 340,000.00 | 340,000.00 | 0 |
| 2022-10-27 | 350,000.00 | 365,000.00 | 320,000.00 | 320,000.00 | 320,000.00 | 0 |
| 2022-10-26 | 350,000.00 | 365,000.00 | 335,000.00 | 340,000.00 | 340,000.00 | 0 |
| 2022-10-25 | 350,000.00 | 365,000.00 | 335,000.00 | 335,000.00 | 335,000.00 | 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.