Adeunis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-15 | 1.325 | 1.325 | 1.325 | 1.325 | 1.023 | 1 |
| 2023-08-14 | 1.325 | 1.325 | 1.325 | 1.325 | 1.023 | 1 |
| 2023-08-11 | 1.325 | 1.325 | 1.325 | 1.325 | 1.023 | 1 |
| 2023-08-10 | 1.320 | 1.320 | 1.320 | 1.320 | 1.020 | 1 |
| 2023-08-09 | 1.325 | 1.325 | 1.325 | 1.325 | 1.023 | 40 |
| 2023-08-08 | 1.315 | 1.315 | 1.315 | 1.315 | 1.016 | 331 |
| 2023-08-07 | 1.320 | 1.320 | 1.315 | 1.315 | 1.016 | 325 |
| 2023-08-04 | 1.290 | 1.325 | 1.265 | 1.325 | 1.023 | 1,192 |
| 2023-08-03 | 1.345 | 1.345 | 1.230 | 1.230 | 0.950 | 2,848 |
| 2023-08-02 | 1.375 | 1.375 | 1.340 | 1.340 | 1.035 | 1,652 |
| 2023-08-01 | 1.385 | 1.390 | 1.370 | 1.370 | 1.058 | 637 |
| 2023-07-31 | 1.385 | 1.390 | 1.370 | 1.370 | 1.058 | 2,526 |
| 2023-07-28 | 1.410 | 1.420 | 1.370 | 1.390 | 1.074 | 6,723 |
| 2023-07-27 | 1.410 | 1.430 | 1.410 | 1.410 | 1.089 | 5,273 |
| 2023-07-26 | 1.440 | 1.450 | 1.390 | 1.390 | 1.074 | 6,894 |
| 2023-07-25 | 1.510 | 1.510 | 1.435 | 1.440 | 1.112 | 9,179 |
| 2023-07-24 | 1.540 | 1.540 | 1.510 | 1.510 | 1.166 | 940 |
| 2023-07-21 | 1.525 | 1.525 | 1.500 | 1.520 | 1.174 | 264 |
| 2023-07-20 | 1.525 | 1.550 | 1.500 | 1.510 | 1.166 | 702 |
| 2023-07-19 | 1.500 | 1.575 | 1.500 | 1.520 | 1.174 | 6,788 |
| 2023-07-18 | 1.515 | 1.570 | 1.490 | 1.500 | 1.159 | 17,598 |
| 2023-07-17 | 1.545 | 1.545 | 1.490 | 1.490 | 1.151 | 884 |
| 2023-07-14 | 1.560 | 1.560 | 1.520 | 1.520 | 1.174 | 3,497 |
| 2023-07-13 | 1.560 | 1.585 | 1.510 | 1.560 | 1.205 | 5,189 |
| 2023-07-12 | 1.485 | 1.580 | 1.485 | 1.560 | 1.205 | 24,926 |
| 2023-07-11 | 1.485 | 1.490 | 1.485 | 1.485 | 1.147 | 260 |
| 2023-07-10 | 1.485 | 1.495 | 1.480 | 1.485 | 1.147 | 1,243 |
| 2023-07-07 | 1.490 | 1.495 | 1.485 | 1.485 | 1.147 | 726 |
| 2023-07-06 | 1.495 | 1.495 | 1.490 | 1.490 | 1.151 | 508 |
| 2023-07-05 | 1.495 | 1.500 | 1.495 | 1.500 | 1.159 | 43 |
| 2023-07-04 | 1.500 | 1.505 | 1.495 | 1.500 | 1.159 | 1,119 |
| 2023-07-03 | 1.500 | 1.505 | 1.500 | 1.500 | 1.159 | 265 |
| 2023-06-30 | 1.505 | 1.505 | 1.505 | 1.505 | 1.163 | 1 |
| 2023-06-29 | 1.500 | 1.540 | 1.500 | 1.500 | 1.159 | 1,793 |
| 2023-06-28 | 1.580 | 1.580 | 1.465 | 1.465 | 1.132 | 5,631 |
| 2023-06-27 | 1.580 | 1.580 | 1.575 | 1.575 | 1.217 | 519 |
| 2023-06-26 | 1.580 | 1.595 | 1.575 | 1.575 | 1.217 | 2,361 |
| 2023-06-23 | 1.595 | 1.595 | 1.575 | 1.575 | 1.217 | 306 |
| 2023-06-22 | 1.605 | 1.605 | 1.570 | 1.595 | 1.232 | 1,477 |
| 2023-06-21 | 1.595 | 1.675 | 1.465 | 1.600 | 1.236 | 19,456 |
| 2023-06-20 | 1.630 | 1.630 | 1.460 | 1.600 | 1.236 | 9,794 |
| 2023-06-19 | 1.615 | 1.635 | 1.615 | 1.635 | 1.263 | 2,411 |
| 2023-06-16 | 1.705 | 1.705 | 1.635 | 1.655 | 1.278 | 3,279 |
| 2023-06-15 | 1.690 | 1.690 | 1.690 | 1.690 | 1.305 | 1 |
| 2023-06-14 | 1.695 | 1.695 | 1.685 | 1.685 | 1.302 | 170 |
| 2023-06-13 | 1.675 | 1.695 | 1.675 | 1.695 | 1.309 | 654 |
| 2023-06-12 | 1.680 | 1.680 | 1.675 | 1.675 | 1.294 | 1,119 |
| 2023-06-09 | 1.685 | 1.700 | 1.675 | 1.675 | 1.294 | 3,017 |
| 2023-06-08 | 1.720 | 1.720 | 1.700 | 1.700 | 1.313 | 97 |
| 2023-06-07 | 1.700 | 1.720 | 1.700 | 1.720 | 1.329 | 1,780 |
| 2023-06-06 | 1.705 | 1.705 | 1.700 | 1.700 | 1.313 | 495 |
| 2023-06-05 | 1.730 | 1.730 | 1.690 | 1.695 | 1.309 | 2,039 |
| 2023-06-02 | 1.720 | 1.795 | 1.720 | 1.745 | 1.348 | 2,578 |
| 2023-06-01 | 1.735 | 1.740 | 1.700 | 1.700 | 1.313 | 1,077 |
| 2023-05-31 | 1.735 | 1.740 | 1.735 | 1.740 | 1.344 | 2,334 |
| 2023-05-30 | 1.730 | 1.735 | 1.705 | 1.735 | 1.340 | 4,372 |
| 2023-05-29 | 1.730 | 1.730 | 1.725 | 1.725 | 1.332 | 66 |
| 2023-05-26 | 1.730 | 1.730 | 1.730 | 1.730 | 1.336 | 2,184 |
| 2023-05-25 | 1.700 | 1.740 | 1.700 | 1.730 | 1.336 | 2,139 |
| 2023-05-24 | 1.700 | 1.700 | 1.700 | 1.700 | 1.313 | 303 |
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.