Adomos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.302	0.402	0.302	0.402	0.402	10,410
2026-07-24	0.330	0.335	0.312	0.312	0.312	3,675
2026-07-23	0.330	0.330	0.330	0.330	0.330	1,125
2026-07-22	0.380	0.380	0.380	0.380	0.380	0
2026-07-21	0.355	0.390	0.340	0.380	0.380	1,358
2026-07-20	0.340	0.355	0.332	0.355	0.355	1,070
2026-07-17	0.380	0.380	0.350	0.350	0.350	655
2026-07-16	0.370	0.400	0.350	0.380	0.380	4,758
2026-07-15	0.400	0.400	0.400	0.400	0.400	286
2026-07-14	0.395	0.400	0.395	0.400	0.400	115
2026-07-13	0.380	0.395	0.370	0.395	0.395	2,822
2026-07-10	0.405	0.405	0.380	0.400	0.400	43
2026-07-09	0.400	0.415	0.380	0.405	0.405	2,144
2026-07-08	0.405	0.405	0.380	0.400	0.400	2,957
2026-07-07	0.381	0.405	0.381	0.405	0.405	309
2026-07-06	0.419	0.419	0.400	0.405	0.405	3,494
2026-07-03	0.430	0.450	0.390	0.419	0.419	4,509
2026-07-02	0.449	0.449	0.390	0.440	0.440	1,231
2026-07-01	0.380	0.420	0.380	0.420	0.420	1,161
2026-06-30	0.430	0.470	0.400	0.400	0.400	3,088
2026-06-29	0.450	0.490	0.410	0.410	0.410	2,094
2026-06-26	0.450	0.480	0.450	0.450	0.450	121
2026-06-25	0.480	0.480	0.480	0.480	0.480	1,636
2026-06-24	0.500	0.510	0.465	0.480	0.480	2,315
2026-06-23	0.480	0.519	0.480	0.500	0.500	1,940
2026-06-22	0.490	0.520	0.470	0.470	0.470	3,742
2026-06-19	0.520	0.520	0.490	0.520	0.520	901
2026-06-18	0.520	0.520	0.490	0.495	0.495	1,525
2026-06-17	0.500	0.530	0.480	0.480	0.480	1,605
2026-06-16	0.490	0.530	0.480	0.500	0.500	3,984
2026-06-15	0.510	0.540	0.480	0.490	0.490	2,737
2026-06-12	0.530	0.550	0.510	0.510	0.510	3,276
2026-06-11	0.580	0.600	0.521	0.531	0.531	3,893
2026-06-10	0.650	0.650	0.600	0.600	0.600	392
2026-06-09	0.580	0.630	0.575	0.630	0.630	2,576
2026-06-08	0.590	0.590	0.580	0.590	0.590	188
2026-06-05	0.572	0.590	0.570	0.580	0.580	4,070
2026-06-04	0.635	0.690	0.571	0.571	0.571	10,756
2026-06-03	0.631	0.640	0.628	0.628	0.628	4,299
2026-06-02	0.670	0.710	0.620	0.628	0.628	2,613
2026-06-01	0.760	0.760	0.640	0.676	0.676	3,618
2026-05-29	0.740	0.760	0.680	0.760	0.760	1,261
2026-05-28	0.740	0.750	0.700	0.700	0.700	1,325
2026-05-27	0.755	0.800	0.710	0.740	0.740	5,831
2026-05-26	0.800	0.800	0.750	0.755	0.755	743
2026-05-25	0.800	0.800	0.790	0.800	0.800	907
2026-05-22	0.780	0.790	0.740	0.790	0.790	353
2026-05-21	0.790	0.790	0.750	0.750	0.750	242
2026-05-20	0.780	0.790	0.750	0.790	0.790	1,523
2026-05-19	0.850	0.860	0.780	0.780	0.780	1,274
2026-05-18	0.810	0.810	0.750	0.800	0.800	468
2026-05-15	0.840	0.850	0.810	0.810	0.810	4,668
2026-05-14	0.860	0.945	0.860	0.880	0.880	2,201
2026-05-13	0.900	0.900	0.852	0.900	0.900	893
2026-05-12	0.945	0.945	0.800	0.852	0.852	4,493
2026-05-11	0.945	0.945	0.920	0.945	0.945	1,326
2026-05-08	0.920	0.920	0.920	0.920	0.920	150
2026-05-07	1.000	1.000	0.880	0.945	0.945	3,167
2026-05-06	1.020	1.100	0.960	1.000	1.000	4,591
2026-05-05	1.070	1.070	0.990	0.990	0.990	1,794

← NewerPage 2 of 3 · 130 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.