Adomos SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 0.000 | 0.001 | 0.000 | 0.001 | 5.000 | 146 |
| 2026-02-03 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 353 |
| 2026-02-02 | 0.000 | 0.001 | 0.000 | 0.001 | 5.000 | 431 |
| 2026-01-30 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 521 |
| 2026-01-29 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 2,100 |
| 2026-01-28 | 0.000 | 0.001 | 0.000 | 0.001 | 5.000 | 205 |
| 2026-01-27 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 1,428 |
| 2026-01-26 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 2,881 |
| 2026-01-23 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 160 |
| 2026-01-22 | 0.000 | 0.001 | 0.000 | 0.001 | 5.000 | 457 |
| 2026-01-21 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 48 |
| 2026-01-20 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 376 |
| 2026-01-19 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 2,390 |
| 2026-01-16 | 0.001 | 0.001 | 0.001 | 0.001 | 5.000 | 508 |
| 2026-01-15 | 0.001 | 0.001 | 0.001 | 0.001 | 6.000 | 108 |
| 2026-01-14 | 0.001 | 0.001 | 0.001 | 0.001 | 6.000 | 209 |
| 2026-01-13 | 0.001 | 0.001 | 0.000 | 0.001 | 6.000 | 3,316 |
| 2026-01-12 | 0.001 | 0.001 | 0.001 | 0.001 | 6.000 | 721 |
| 2026-01-09 | 0.001 | 0.001 | 0.001 | 0.001 | 6.000 | 8,202 |
| 2026-01-08 | 0.000 | 0.001 | 0.000 | 0.001 | 5.000 | 3,947 |
| 2026-01-07 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 1,876 |
| 2026-01-06 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 507 |
| 2026-01-05 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 2,781 |
| 2026-01-02 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 706 |
| 2025-12-31 | 0.001 | 0.001 | 0.000 | 0.000 | 4.000 | 92 |
| 2025-12-30 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 266 |
| 2025-12-29 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 682 |
| 2025-12-24 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 179 |
| 2025-12-23 | 0.000 | 0.001 | 0.000 | 0.001 | 5.000 | 5,525 |
| 2025-12-22 | 0.000 | 0.000 | 0.000 | 0.000 | 4.000 | 863 |
| 2025-12-19 | 0.000 | 0.000 | 0.000 | 0.000 | 4.000 | 500 |
| 2025-12-18 | 0.000 | 0.000 | 0.000 | 0.000 | 4.000 | 1,195 |
| 2025-12-17 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 2,875 |
| 2025-12-16 | 0.000 | 0.000 | 0.000 | 0.000 | 3.000 | 5,104 |
| 2025-12-15 | 0.000 | 0.001 | 0.000 | 0.000 | 4.000 | 7,248 |
| 2025-12-12 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 376 |
| 2025-12-11 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 674 |
| 2025-12-10 | 0.001 | 0.001 | 0.000 | 0.001 | 5.000 | 13,734 |
| 2025-12-09 | 0.001 | 0.001 | 0.001 | 0.001 | 8.000 | 124 |
| 2025-12-08 | 0.001 | 0.001 | 0.001 | 0.001 | 8.000 | 1,056 |
| 2025-12-05 | 0.001 | 0.001 | 0.001 | 0.001 | 8.000 | 1,931 |
| 2025-12-04 | 0.001 | 0.001 | 0.001 | 0.001 | 8.000 | 4,786 |
| 2025-12-03 | 0.001 | 0.001 | 0.001 | 0.001 | 9.000 | 8,240 |
| 2025-12-02 | 0.001 | 0.001 | 0.001 | 0.001 | 12.000 | 4,428 |
| 2025-12-01 | 0.001 | 0.001 | 0.001 | 0.001 | 10.000 | 383 |
| 2025-11-28 | 0.001 | 0.001 | 0.001 | 0.001 | 11.000 | 188 |
| 2025-11-27 | 0.001 | 0.001 | 0.001 | 0.001 | 11.000 | 737 |
| 2025-11-26 | 0.001 | 0.001 | 0.001 | 0.001 | 10.000 | 2,798 |
| 2025-11-25 | 0.001 | 0.001 | 0.001 | 0.001 | 11.000 | 1,034 |
| 2025-11-24 | 0.001 | 0.001 | 0.001 | 0.001 | 12.000 | 1,288 |
| 2025-11-21 | 0.002 | 0.002 | 0.001 | 0.001 | 11.000 | 3,785 |
| 2025-11-20 | 0.002 | 0.002 | 0.001 | 0.001 | 14.000 | 4,292 |
| 2025-11-19 | 0.002 | 0.002 | 0.001 | 0.002 | 16.000 | 9,291 |
| 2025-11-18 | 0.002 | 0.002 | 0.001 | 0.001 | 14.000 | 2,167 |
| 2025-11-17 | 0.002 | 0.002 | 0.002 | 0.002 | 15.000 | 13,556 |
| 2025-11-14 | 0.003 | 0.004 | 0.002 | 0.002 | 19.000 | 35,226 |
| 2025-11-13 | 0.002 | 0.004 | 0.002 | 0.002 | 22.000 | 29,314 |
| 2025-11-12 | 0.002 | 0.003 | 0.002 | 0.002 | 23.000 | 8,497 |
| 2025-11-11 | 0.002 | 0.002 | 0.002 | 0.002 | 22.000 | 1,267 |
| 2025-11-10 | 0.002 | 0.002 | 0.002 | 0.002 | 23.000 | 1,590 |
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.