Adomos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	0.002	0.003	0.002	0.002	22.000	2,853
2025-11-06	0.003	0.003	0.002	0.002	22.000	3,803
2025-11-05	0.002	0.004	0.002	0.002	24.000	7,274
2025-11-04	0.002	0.002	0.002	0.002	20.000	2,175
2025-11-03	0.002	0.002	0.002	0.002	21.000	385
2025-10-31	0.002	0.002	0.002	0.002	22.000	288
2025-10-30	0.002	0.002	0.002	0.002	22.000	421
2025-10-29	0.002	0.002	0.002	0.002	21.000	1,248
2025-10-28	0.002	0.002	0.002	0.002	23.000	444
2025-10-27	0.003	0.003	0.001	0.002	23.000	3,669
2025-10-24	0.003	0.003	0.003	0.003	26.000	1,262
2025-10-23	0.004	0.004	0.003	0.003	29.000	1,937
2025-10-22	0.004	0.005	0.003	0.003	34.000	5,617
2025-10-21	0.004	0.004	0.004	0.004	39.000	1,541
2025-10-20	0.004	0.005	0.004	0.004	39.000	7,671
2025-10-17	0.004	0.005	0.004	0.004	42.000	7,336
2025-10-16	0.004	0.004	0.004	0.004	41.000	701
2025-10-15	0.004	0.005	0.004	0.004	39.000	2,230
2025-10-14	0.004	0.004	0.004	0.004	39.000	433
2025-10-13	0.004	0.004	0.004	0.004	40.000	385
2025-10-10	0.004	0.005	0.004	0.004	43.000	692
2025-10-09	0.004	0.004	0.004	0.004	42.000	273
2025-10-08	0.004	0.004	0.004	0.004	42.000	188
2025-10-07	0.004	0.004	0.004	0.004	42.000	41
2025-10-06	0.005	0.005	0.004	0.004	40.000	324
2025-10-03	0.005	0.005	0.004	0.004	43.000	143
2025-10-02	0.004	0.005	0.004	0.005	45.000	342
2025-10-01	0.004	0.004	0.004	0.004	42.000	98
2025-09-30	0.005	0.005	0.004	0.004	41.000	308
2025-09-29	0.005	0.005	0.005	0.005	48.000	56
2025-09-26	0.006	0.006	0.005	0.005	46.000	274
2025-09-25	0.006	0.006	0.004	0.005	52.000	593
2025-09-24	0.004	0.007	0.004	0.006	56.000	2,838
2025-09-23	0.004	0.004	0.004	0.004	41.000	127
2025-09-22	0.004	0.004	0.004	0.004	41.000	96
2025-09-19	0.004	0.004	0.004	0.004	38.000	578
2025-09-18	0.005	0.005	0.004	0.004	44.000	695
2025-09-17	0.005	0.005	0.005	0.005	52.000	286
2025-09-16	0.007	0.007	0.005	0.005	52.000	622
2025-09-15	0.007	0.007	0.006	0.006	64.000	309
2025-09-12	0.007	0.009	0.007	0.007	68.000	1,668
2025-09-11	0.007	0.007	0.006	0.006	64.000	176
2025-09-10	0.008	0.008	0.007	0.007	66.000	586
2025-09-09	0.008	0.008	0.007	0.008	79.000	258
2025-09-08	0.009	0.009	0.008	0.008	83.000	371
2025-09-05	0.008	0.009	0.008	0.008	83.000	550
2025-09-04	0.008	0.009	0.008	0.008	83.000	1,202
2025-09-03	0.008	0.008	0.007	0.008	78.000	374
2025-09-02	0.009	0.009	0.008	0.008	80.000	262
2025-09-01	0.009	0.009	0.009	0.009	88.000	312
2025-08-29	0.010	0.010	0.009	0.009	88.000	1,183
2025-08-28	0.009	0.010	0.009	0.010	95.000	217
2025-08-27	0.009	0.009	0.009	0.009	90.000	220
2025-08-26	0.009	0.010	0.009	0.009	91.000	1,019
2025-08-25	0.009	0.010	0.009	0.009	86.000	458
2025-08-22	0.009	0.009	0.009	0.009	92.000	153
2025-08-21	0.009	0.009	0.009	0.009	90.000	159
2025-08-20	0.010	0.010	0.008	0.009	86.000	290
2025-08-19	0.010	0.010	0.009	0.009	93.000	314
2025-08-18	0.010	0.010	0.009	0.009	94.000	450

← NewerPage 5 of 22 · 1,284 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.