Adomos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 0.990 | 1.080 | 0.980 | 1.070 | 1.070 | 1,524 |
| 2026-04-30 | 1.100 | 1.100 | 1.100 | 1.100 | 1.100 | 0 |
| 2026-04-29 | 1.200 | 1.230 | 1.100 | 1.100 | 1.100 | 1,909 |
| 2026-04-28 | 1.343 | 1.343 | 1.210 | 1.250 | 1.250 | 2,352 |
| 2026-04-27 | 1.430 | 1.440 | 1.300 | 1.300 | 1.300 | 1,571 |
| 2026-04-24 | 1.530 | 1.530 | 1.430 | 1.450 | 1.450 | 738 |
| 2026-04-23 | 1.500 | 1.550 | 1.500 | 1.520 | 1.520 | 625 |
| 2026-04-22 | 1.530 | 1.620 | 1.500 | 1.580 | 1.580 | 1,053 |
| 2026-04-21 | 1.600 | 1.620 | 1.500 | 1.620 | 1.620 | 1,938 |
| 2026-04-20 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 1,132 |
| 2026-04-17 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 50 |
| 2026-04-16 | 1.550 | 1.590 | 1.550 | 1.590 | 1.590 | 200 |
| 2026-04-15 | 1.600 | 1.630 | 1.570 | 1.570 | 1.570 | 2,340 |
| 2026-04-14 | 1.700 | 1.700 | 1.580 | 1.620 | 1.620 | 2,813 |
| 2026-04-13 | 1.790 | 1.790 | 1.620 | 1.620 | 1.620 | 2,597 |
| 2026-04-10 | 1.800 | 1.800 | 1.720 | 1.720 | 1.720 | 1,338 |
| 2026-04-09 | 1.800 | 1.840 | 1.720 | 1.720 | 1.720 | 3,062 |
| 2026-04-08 | 1.860 | 1.990 | 1.751 | 1.990 | 1.990 | 4,703 |
| 2026-04-07 | 1.902 | 2.080 | 1.720 | 2.010 | 2.010 | 3,250 |
| 2026-04-02 | 2.190 | 2.190 | 2.000 | 2.000 | 2.000 | 1,365 |
| 2026-04-01 | 2.200 | 2.200 | 2.000 | 2.000 | 2.000 | 2,096 |
| 2026-03-31 | 2.140 | 2.300 | 2.010 | 2.021 | 2.021 | 2,786 |
| 2026-03-30 | 2.021 | 2.140 | 2.021 | 2.140 | 2.140 | 102 |
| 2026-03-27 | 2.180 | 2.180 | 2.011 | 2.180 | 2.180 | 177 |
| 2026-03-26 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 842 |
| 2026-03-25 | 2.150 | 2.150 | 2.001 | 2.056 | 2.056 | 470 |
| 2026-03-24 | 2.360 | 2.360 | 2.125 | 2.125 | 2.125 | 637 |
| 2026-03-23 | 2.361 | 2.400 | 2.360 | 2.400 | 2.400 | 389 |
| 2026-03-20 | 2.370 | 2.510 | 2.360 | 2.360 | 2.360 | 209 |
| 2026-03-19 | 2.451 | 2.452 | 2.380 | 2.400 | 2.400 | 958 |
| 2026-03-18 | 2.570 | 2.580 | 2.451 | 2.580 | 2.580 | 437 |
| 2026-03-17 | 2.510 | 2.580 | 2.420 | 2.580 | 2.580 | 660 |
| 2026-03-16 | 2.720 | 2.720 | 2.500 | 2.600 | 2.600 | 405 |
| 2026-03-13 | 2.750 | 2.799 | 2.500 | 2.740 | 2.740 | 1,095 |
| 2026-03-12 | 3.000 | 3.149 | 2.754 | 2.754 | 2.754 | 658 |
| 2026-03-11 | 3.160 | 3.160 | 2.754 | 2.754 | 2.754 | 615 |
| 2026-03-10 | 2.930 | 3.100 | 2.851 | 3.100 | 3.100 | 585 |
| 2026-03-09 | 2.810 | 2.921 | 2.750 | 2.910 | 2.910 | 1,931 |
| 2026-03-06 | 3.200 | 3.200 | 3.170 | 3.175 | 3.175 | 309 |
| 2026-03-05 | 3.170 | 3.240 | 3.170 | 3.240 | 3.240 | 87 |
| 2026-03-04 | 3.190 | 3.250 | 3.170 | 3.250 | 3.250 | 219 |
| 2026-03-03 | 3.201 | 3.270 | 3.190 | 3.190 | 3.190 | 523 |
| 2026-03-02 | 3.470 | 3.470 | 3.190 | 3.200 | 3.200 | 1,381 |
| 2026-02-27 | 3.410 | 3.410 | 3.151 | 3.400 | 3.400 | 204 |
| 2026-02-26 | 3.210 | 3.470 | 3.199 | 3.410 | 3.410 | 2,102 |
| 2026-02-25 | 3.580 | 3.800 | 3.300 | 3.360 | 3.360 | 5,746 |
| 2026-02-24 | 3.580 | 3.580 | 3.300 | 3.300 | 3.300 | 1,341 |
| 2026-02-23 | 3.630 | 3.630 | 3.320 | 3.500 | 3.500 | 1,491 |
| 2026-02-20 | 3.381 | 3.630 | 3.381 | 3.630 | 3.630 | 824 |
| 2026-02-19 | 3.371 | 3.615 | 3.371 | 3.615 | 3.615 | 36 |
| 2026-02-18 | 3.710 | 3.710 | 3.371 | 3.616 | 3.616 | 806 |
| 2026-02-17 | 3.800 | 3.800 | 3.570 | 3.571 | 3.571 | 1,077 |
| 2026-02-16 | 4.120 | 4.120 | 3.750 | 3.800 | 3.800 | 1,006 |
| 2026-02-13 | 3.950 | 4.200 | 3.750 | 3.900 | 3.900 | 808 |
| 2026-02-12 | 3.750 | 4.000 | 3.570 | 3.570 | 3.570 | 1,891 |
| 2026-02-11 | 4.150 | 4.200 | 3.320 | 3.570 | 3.570 | 1,632 |
| 2026-02-10 | 4.790 | 4.790 | 4.020 | 4.150 | 4.150 | 2,084 |
| 2026-02-09 | 4.600 | 4.980 | 4.400 | 4.850 | 4.850 | 1,707 |
| 2026-02-06 | 4.159 | 4.980 | 4.159 | 4.800 | 4.800 | 2,087 |
| 2026-02-05 | 0.001 | 0.001 | 0.000 | 0.000 | 4.000 | 176 |
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.