Adomos SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.010	0.011	0.009	0.009	94.000	1,252
2025-08-14	0.010	0.015	0.009	0.010	98.000	2,211
2025-08-13	0.010	0.010	0.009	0.010	96.000	44
2025-08-12	0.010	0.010	0.009	0.010	98.000	22
2025-08-11	0.010	0.010	0.010	0.010	97.000	18
2025-08-08	0.009	0.010	0.009	0.010	96.000	66
2025-08-07	0.010	0.010	0.010	0.010	98.000	89
2025-08-06	0.010	0.010	0.010	0.010	99.000	113
2025-08-05	0.011	0.012	0.010	0.010	97.000	713
2025-08-04	0.011	0.011	0.010	0.010	101.00	32
2025-08-01	0.010	0.010	0.010	0.010	97.000	36
2025-07-31	0.012	0.012	0.009	0.010	100.00	200
2025-07-30	0.011	0.012	0.010	0.011	108.00	411
2025-07-29	0.010	0.011	0.010	0.011	105.00	271
2025-07-28	0.010	0.010	0.010	0.010	100.00	21
2025-07-25	0.010	0.010	0.010	0.010	104.00	7
2025-07-24	0.011	0.011	0.010	0.010	103.00	41
2025-07-23	0.011	0.011	0.010	0.010	96.000	90
2025-07-22	0.012	0.012	0.010	0.010	103.00	58
2025-07-21	0.012	0.012	0.011	0.012	117.00	20
2025-07-18	0.012	0.012	0.011	0.012	117.00	20
2025-07-17	0.012	0.012	0.011	0.011	112.00	45
2025-07-16	0.013	0.013	0.011	0.012	122.00	97
2025-07-15	0.013	0.014	0.013	0.013	131.00	36
2025-07-14	0.014	0.014	0.013	0.013	131.00	36
2025-07-11	0.015	0.015	0.011	0.014	137.00	118
2025-07-10	0.015	0.015	0.015	0.015	148.00	7
2025-07-09	0.015	0.015	0.014	0.015	150.00	160
2025-07-08	0.015	0.016	0.015	0.015	154.00	36
2025-07-07	0.016	0.017	0.015	0.016	155.00	58
2025-07-04	0.016	0.016	0.016	0.016	155.00	40
2025-07-03	0.015	0.016	0.015	0.016	158.00	63
2025-07-02	0.017	0.017	0.015	0.016	161.00	124
2025-07-01	0.018	0.019	0.017	0.017	171.00	230
2025-06-30	0.020	0.020	0.018	0.019	188.00	149
2025-06-27	0.019	0.020	0.019	0.020	195.00	118
2025-06-26	0.019	0.019	0.018	0.019	186.00	54
2025-06-25	0.020	0.021	0.019	0.019	192.00	24
2025-06-24	0.019	0.023	0.019	0.020	203.00	137
2025-06-23	0.020	0.020	0.018	0.019	185.00	39
2025-06-20	0.020	0.022	0.019	0.020	197.00	113
2025-06-19	0.021	0.024	0.018	0.019	191.00	461
2025-06-18	0.021	0.021	0.018	0.018	179.00	233
2025-06-17	0.025	0.025	0.020	0.021	207.00	375
2025-06-16	0.023	0.025	0.022	0.023	232.00	316
2025-06-13	0.024	0.026	0.021	0.022	219.00	529
2025-06-12	0.033	0.036	0.022	0.024	244.00	1,656
2025-06-11	0.021	0.040	0.021	0.026	261.00	1,995
2025-06-10	0.028	0.030	0.021	0.023	226.00	543
2025-06-09	0.038	0.040	0.025	0.025	250.00	526
2025-06-06	0.025	0.065	0.023	0.028	280.00	775
2025-06-05	0.028	0.028	0.021	0.022	222.00	49
2025-06-04	0.030	0.037	0.025	0.029	287.00	127
2025-06-03	0.028	0.032	0.028	0.030	299.00	24
2025-06-02	0.032	0.032	0.030	0.030	303.00	17
2025-05-30	0.031	0.031	0.031	0.031	310.00	0
2025-05-29	0.029	0.031	0.028	0.031	309.00	2
2025-05-28	0.030	0.031	0.028	0.028	282.00	11
2025-05-27	0.028	0.029	0.028	0.029	294.00	3
2025-05-26	0.029	0.030	0.028	0.029	293.00	8

← NewerPage 6 of 22 · 1,281 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.