Adomos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 320,000.00 | 360,000.00 | 320,000.00 | 350,000.00 | 350,000.00 | 0 |
| 2022-10-21 | 400,000.00 | 415,000.00 | 320,000.00 | 355,000.00 | 355,000.00 | 0 |
| 2022-10-20 | 415,000.00 | 425,000.00 | 385,000.00 | 395,000.00 | 395,000.00 | 0 |
| 2022-10-19 | 415,000.00 | 425,000.00 | 390,000.00 | 415,000.00 | 415,000.00 | 0 |
| 2022-10-18 | 395,000.00 | 450,000.00 | 380,000.00 | 390,000.00 | 390,000.00 | 0 |
| 2022-10-17 | 455,000.00 | 465,000.00 | 400,000.00 | 400,000.00 | 400,000.00 | 0 |
| 2022-10-14 | 370,000.00 | 465,000.00 | 370,000.00 | 420,000.00 | 420,000.00 | 0 |
| 2022-10-13 | 360,000.00 | 405,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2022-10-12 | 390,000.00 | 390,000.00 | 360,000.00 | 360,000.00 | 360,000.00 | 0 |
| 2022-10-11 | 405,000.00 | 405,000.00 | 380,000.00 | 395,000.00 | 395,000.00 | 0 |
| 2022-10-10 | 405,000.00 | 405,000.00 | 375,000.00 | 405,000.00 | 405,000.00 | 0 |
| 2022-10-07 | 405,000.00 | 410,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 0 |
| 2022-10-06 | 370,000.00 | 405,000.00 | 355,000.00 | 355,000.00 | 355,000.00 | 0 |
| 2022-10-05 | 390,000.00 | 415,000.00 | 335,000.00 | 375,000.00 | 375,000.00 | 0 |
| 2022-10-04 | 500,000.00 | 550,000.00 | 390,000.00 | 390,000.00 | 390,000.00 | 0 |
| 2022-10-03 | 570,000.00 | 795,000.00 | 500,000.00 | 535,000.00 | 535,000.00 | 0 |
| 2022-09-30 | 500,000.00 | 575,000.00 | 490,000.00 | 550,000.00 | 550,000.00 | 0 |
| 2022-09-29 | 500,000.00 | 500,000.00 | 450,000.00 | 495,000.00 | 495,000.00 | 0 |
| 2022-09-28 | 450,000.00 | 545,000.00 | 450,000.00 | 495,000.00 | 495,000.00 | 0 |
| 2022-09-27 | 400,000.00 | 470,000.00 | 400,000.00 | 455,000.00 | 455,000.00 | 0 |
| 2022-09-26 | 415,000.00 | 490,000.00 | 395,000.00 | 410,000.00 | 410,000.00 | 0 |
| 2022-09-23 | 455,000.00 | 455,000.00 | 395,000.00 | 395,000.00 | 395,000.00 | 0 |
| 2022-09-22 | 375,000.00 | 460,000.00 | 370,000.00 | 445,000.00 | 445,000.00 | 0 |
| 2022-09-21 | 400,000.00 | 415,000.00 | 370,000.00 | 370,000.00 | 370,000.00 | 0 |
| 2022-09-20 | 435,000.00 | 440,000.00 | 385,000.00 | 435,000.00 | 435,000.00 | 0 |
| 2022-09-19 | 450,000.00 | 450,000.00 | 405,000.00 | 435,000.00 | 435,000.00 | 0 |
| 2022-09-16 | 445,000.00 | 465,000.00 | 385,000.00 | 400,000.00 | 400,000.00 | 0 |
| 2022-09-15 | 510,000.00 | 510,000.00 | 430,000.00 | 430,000.00 | 430,000.00 | 0 |
| 2022-09-14 | 520,000.00 | 565,000.00 | 450,000.00 | 465,000.00 | 465,000.00 | 0 |
| 2022-09-13 | 530,000.00 | 595,000.00 | 500,000.00 | 500,000.00 | 500,000.00 | 0 |
| 2022-09-12 | 540,000.00 | 675,000.00 | 515,000.00 | 530,000.00 | 530,000.00 | 0 |
| 2022-09-09 | 520,000.00 | 615,000.00 | 510,000.00 | 540,000.00 | 540,000.00 | 0 |
| 2022-09-08 | 505,000.00 | 540,000.00 | 500,000.00 | 540,000.00 | 540,000.00 | 0 |
| 2022-09-07 | 565,000.00 | 570,000.00 | 490,000.00 | 540,000.00 | 540,000.00 | 0 |
| 2022-09-06 | 565,000.00 | 590,000.00 | 525,000.00 | 540,000.00 | 540,000.00 | 0 |
| 2022-09-05 | 555,000.00 | 600,000.00 | 525,000.00 | 535,000.00 | 535,000.00 | 0 |
| 2022-09-02 | 600,000.00 | 625,000.00 | 545,000.00 | 565,000.00 | 565,000.00 | 0 |
| 2022-09-01 | 560,000.00 | 645,000.00 | 540,000.00 | 595,000.00 | 595,000.00 | 0 |
| 2022-08-31 | 520,000.00 | 745,000.00 | 515,000.00 | 600,000.00 | 600,000.00 | 0 |
| 2022-08-30 | 540,000.00 | 545,000.00 | 515,000.00 | 530,000.00 | 530,000.00 | 0 |
| 2022-08-29 | 595,000.00 | 595,000.00 | 450,000.00 | 535,000.00 | 535,000.00 | 0 |
| 2022-08-26 | 720,000.00 | 825,000.00 | 565,000.00 | 570,000.00 | 570,000.00 | 0 |
| 2022-08-25 | 580,000.00 | 700,000.00 | 555,000.00 | 680,000.00 | 680,000.00 | 0 |
| 2022-08-24 | 585,000.00 | 585,000.00 | 525,000.00 | 550,000.00 | 550,000.00 | 0 |
| 2022-08-23 | 590,000.00 | 600,000.00 | 525,000.00 | 585,000.00 | 585,000.00 | 0 |
| 2022-08-22 | 635,000.00 | 635,000.00 | 500,000.00 | 525,000.00 | 525,000.00 | 0 |
| 2022-08-19 | 645,000.00 | 645,000.00 | 595,000.00 | 610,000.00 | 610,000.00 | 0 |
| 2022-08-18 | 570,000.00 | 625,000.00 | 570,000.00 | 615,000.00 | 615,000.00 | 0 |
| 2022-08-17 | 635,000.00 | 635,000.00 | 550,000.00 | 605,000.00 | 605,000.00 | 0 |
| 2022-08-16 | 655,000.00 | 690,000.00 | 500,000.00 | 590,000.00 | 590,000.00 | 0 |
| 2022-08-15 | 695,000.00 | 695,000.00 | 640,000.00 | 655,000.00 | 655,000.00 | 0 |
| 2022-08-12 | 655,000.00 | 700,000.00 | 645,000.00 | 685,000.00 | 685,000.00 | 0 |
| 2022-08-11 | 800,000.00 | 800,000.00 | 585,000.00 | 650,000.00 | 650,000.00 | 0 |
| 2022-08-10 | 825,000.00 | 860,000.00 | 775,000.00 | 775,000.00 | 775,000.00 | 0 |
| 2022-08-09 | 810,000.00 | 850,000.00 | 780,000.00 | 810,000.00 | 810,000.00 | 0 |
| 2022-08-08 | 850,000.00 | 890,000.00 | 765,000.00 | 810,000.00 | 810,000.00 | 0 |
| 2022-08-05 | 850,000.00 | 960,000.00 | 785,000.00 | 825,000.00 | 825,000.00 | 0 |
| 2022-08-04 | 790,000.00 | 875,000.00 | 755,000.00 | 845,000.00 | 845,000.00 | 0 |
| 2022-08-03 | 735,000.00 | 790,000.00 | 735,000.00 | 790,000.00 | 790,000.00 | 0 |
| 2022-08-02 | 780,000.00 | 780,000.00 | 750,000.00 | 755,000.00 | 755,000.00 | 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.