Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-14	0.450	0.460	0.445	0.445	0.344	4,468
2024-05-13	0.445	0.457	0.445	0.457	0.353	304
2024-05-10	0.444	0.460	0.444	0.445	0.344	1,686
2024-05-09	0.460	0.460	0.460	0.460	0.355	324
2024-05-08	0.449	0.460	0.445	0.460	0.355	843
2024-05-07	0.460	0.460	0.460	0.460	0.355	1,507
2024-05-06	0.460	0.460	0.444	0.444	0.343	3,727
2024-05-03	0.460	0.460	0.444	0.444	0.343	12,391
2024-05-02	0.459	0.459	0.444	0.444	0.343	1,648
2024-04-30	0.444	0.444	0.444	0.444	0.343	1,295
2024-04-29	0.444	0.444	0.444	0.444	0.343	414
2024-04-26	0.450	0.458	0.444	0.444	0.343	2,484
2024-04-25	0.444	0.444	0.444	0.444	0.343	65
2024-04-24	0.444	0.444	0.444	0.444	0.343	216
2024-04-22	0.444	0.450	0.444	0.444	0.343	469
2024-04-19	0.445	0.450	0.445	0.450	0.348	5,188
2024-04-18	0.450	0.450	0.445	0.445	0.344	469
2024-04-17	0.445	0.445	0.445	0.445	0.344	276
2024-04-16	0.445	0.450	0.445	0.445	0.344	965
2024-04-15	0.450	0.450	0.445	0.445	0.344	2,851
2024-04-12	0.450	0.450	0.445	0.445	0.344	3,197
2024-04-11	0.445	0.450	0.445	0.450	0.348	5,799
2024-04-10	0.446	0.460	0.440	0.449	0.347	92,965
2024-04-05	0.394	0.394	0.394	0.394	0.304	1,157
2024-04-04	0.400	0.400	0.394	0.394	0.304	816
2024-04-03	0.394	0.394	0.394	0.394	0.304	388
2024-04-02	0.394	0.395	0.394	0.395	0.305	682
2024-03-27	0.394	0.394	0.394	0.394	0.304	1,424
2024-03-26	0.394	0.394	0.394	0.394	0.304	1,233
2024-03-25	0.394	0.395	0.394	0.394	0.304	492
2024-03-22	0.394	0.394	0.394	0.394	0.304	84
2024-03-20	0.394	0.394	0.394	0.394	0.304	326
2024-03-19	0.399	0.399	0.394	0.394	0.304	1,239
2024-03-18	0.395	0.395	0.395	0.395	0.305	946
2024-03-15	0.394	0.400	0.394	0.394	0.304	4,298
2024-03-14	0.395	0.400	0.395	0.400	0.309	1,167
2024-03-13	0.394	0.394	0.394	0.394	0.304	725
2024-03-12	0.394	0.400	0.394	0.400	0.309	1,301
2024-03-11	0.394	0.400	0.394	0.400	0.309	3,255
2024-03-08	0.394	0.394	0.394	0.394	0.304	3,138
2024-03-06	0.400	0.400	0.394	0.394	0.304	649
2024-03-05	0.394	0.400	0.394	0.394	0.304	4,201
2024-03-04	0.400	0.400	0.395	0.395	0.305	1,165
2024-03-01	0.400	0.400	0.400	0.400	0.309	356
2024-02-29	0.395	0.400	0.395	0.400	0.309	3,997
2024-02-28	0.402	0.402	0.394	0.394	0.304	1,635
2024-02-27	0.403	0.403	0.394	0.403	0.311	2,843
2024-02-26	0.394	0.394	0.394	0.394	0.304	3,291
2024-02-23	0.405	0.405	0.394	0.394	0.304	17,184
2024-02-22	0.394	0.409	0.394	0.409	0.316	3,493
2024-02-21	0.407	0.407	0.394	0.394	0.304	4,298
2024-02-20	0.407	0.407	0.407	0.407	0.314	1,424
2024-02-19	0.394	0.407	0.394	0.406	0.314	2,015
2024-02-16	0.405	0.405	0.395	0.395	0.305	1,230
2024-02-15	0.396	0.400	0.395	0.395	0.305	5,902
2024-02-14	0.404	0.404	0.396	0.404	0.312	2,501
2024-02-13	0.400	0.400	0.396	0.396	0.306	1,877
2024-02-12	0.397	0.405	0.397	0.405	0.313	974
2024-02-09	0.397	0.397	0.396	0.396	0.306	7,134
2024-02-08	0.400	0.409	0.395	0.395	0.305	11,580

← NewerPage 11 of 21 · 1,250 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.