Adeunis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.700 | 1.700 | 1.690 | 1.700 | 1.313 | 2,860 |
| 2023-05-22 | 1.730 | 1.730 | 1.690 | 1.710 | 1.321 | 5,084 |
| 2023-05-19 | 1.770 | 1.775 | 1.730 | 1.730 | 1.336 | 2,138 |
| 2023-05-18 | 1.760 | 1.770 | 1.760 | 1.770 | 1.367 | 8 |
| 2023-05-17 | 1.750 | 1.760 | 1.750 | 1.760 | 1.359 | 71 |
| 2023-05-16 | 1.765 | 1.765 | 1.730 | 1.750 | 1.352 | 933 |
| 2023-05-15 | 1.765 | 1.765 | 1.765 | 1.765 | 1.363 | 1 |
| 2023-05-12 | 1.770 | 1.770 | 1.730 | 1.765 | 1.363 | 654 |
| 2023-05-11 | 1.775 | 1.790 | 1.730 | 1.770 | 1.367 | 3,888 |
| 2023-05-10 | 1.775 | 1.800 | 1.770 | 1.770 | 1.367 | 1,477 |
| 2023-05-09 | 1.765 | 1.770 | 1.765 | 1.770 | 1.367 | 655 |
| 2023-05-08 | 1.775 | 1.775 | 1.765 | 1.765 | 1.363 | 596 |
| 2023-05-05 | 1.900 | 1.900 | 1.770 | 1.770 | 1.367 | 5,137 |
| 2023-05-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.468 | 686 |
| 2023-05-03 | 2.010 | 2.020 | 1.865 | 1.885 | 1.456 | 8,676 |
| 2023-05-02 | 2.020 | 2.020 | 2.000 | 2.000 | 1.545 | 10,654 |
| 2023-04-28 | 1.870 | 1.875 | 1.870 | 1.875 | 1.448 | 14 |
| 2023-04-27 | 1.875 | 1.875 | 1.875 | 1.875 | 1.448 | 66 |
| 2023-04-26 | 1.880 | 1.880 | 1.875 | 1.875 | 1.448 | 92 |
| 2023-04-25 | 1.890 | 1.890 | 1.875 | 1.875 | 1.448 | 3 |
| 2023-04-24 | 1.900 | 1.900 | 1.800 | 1.895 | 1.464 | 5,126 |
| 2023-04-21 | 2.050 | 2.050 | 1.950 | 1.950 | 1.506 | 4,288 |
| 2023-04-20 | 2.050 | 2.050 | 2.050 | 2.050 | 1.583 | 13 |
| 2023-04-19 | 2.050 | 2.060 | 2.030 | 2.060 | 1.591 | 467 |
| 2023-04-18 | 2.050 | 2.050 | 2.050 | 2.050 | 1.583 | 1 |
| 2023-04-17 | 2.050 | 2.080 | 2.050 | 2.060 | 1.591 | 207 |
| 2023-04-14 | 2.070 | 2.070 | 2.040 | 2.040 | 1.576 | 742 |
| 2023-04-13 | 2.070 | 2.080 | 2.060 | 2.060 | 1.591 | 426 |
| 2023-04-12 | 2.100 | 2.100 | 2.060 | 2.060 | 1.591 | 417 |
| 2023-04-11 | 2.200 | 2.200 | 2.050 | 2.100 | 1.622 | 9,784 |
| 2023-04-06 | 2.200 | 2.200 | 2.150 | 2.200 | 1.699 | 5,114 |
| 2023-04-05 | 2.060 | 2.330 | 2.060 | 2.210 | 1.707 | 28,224 |
| 2023-04-04 | 2.100 | 2.100 | 2.010 | 2.050 | 1.583 | 2,547 |
| 2023-04-03 | 1.950 | 2.100 | 1.930 | 2.100 | 1.622 | 8,062 |
| 2023-03-31 | 1.950 | 2.000 | 1.885 | 1.950 | 1.506 | 14,669 |
| 2023-03-30 | 1.710 | 1.880 | 1.710 | 1.880 | 1.452 | 9,191 |
| 2023-03-29 | 1.720 | 1.720 | 1.705 | 1.710 | 1.321 | 651 |
| 2023-03-28 | 1.720 | 1.725 | 1.715 | 1.715 | 1.325 | 830 |
| 2023-03-27 | 1.725 | 1.725 | 1.725 | 1.725 | 1.332 | 1 |
| 2023-03-24 | 1.735 | 1.735 | 1.720 | 1.720 | 1.329 | 649 |
| 2023-03-23 | 1.785 | 1.785 | 1.730 | 1.730 | 1.336 | 1,604 |
| 2023-03-22 | 1.705 | 1.815 | 1.690 | 1.790 | 1.383 | 10,498 |
| 2023-03-21 | 1.715 | 1.715 | 1.700 | 1.700 | 1.313 | 210 |
| 2023-03-20 | 1.705 | 1.720 | 1.700 | 1.720 | 1.329 | 1,211 |
| 2023-03-17 | 1.705 | 1.710 | 1.700 | 1.710 | 1.321 | 391 |
| 2023-03-16 | 1.680 | 1.710 | 1.675 | 1.710 | 1.321 | 1,515 |
| 2023-03-15 | 1.705 | 1.705 | 1.680 | 1.680 | 1.298 | 994 |
| 2023-03-14 | 1.680 | 1.710 | 1.675 | 1.710 | 1.321 | 1,429 |
| 2023-03-13 | 1.710 | 1.710 | 1.675 | 1.680 | 1.298 | 899 |
| 2023-03-10 | 1.695 | 1.710 | 1.680 | 1.690 | 1.305 | 2,233 |
| 2023-03-09 | 1.690 | 1.690 | 1.690 | 1.690 | 1.305 | 1 |
| 2023-03-08 | 1.720 | 1.720 | 1.685 | 1.685 | 1.302 | 972 |
| 2023-03-07 | 1.710 | 1.720 | 1.710 | 1.720 | 1.329 | 487 |
| 2023-03-06 | 1.705 | 1.710 | 1.705 | 1.710 | 1.321 | 137 |
| 2023-03-03 | 1.700 | 1.700 | 1.695 | 1.695 | 1.309 | 8 |
| 2023-03-02 | 1.705 | 1.710 | 1.675 | 1.700 | 1.313 | 4,438 |
| 2023-03-01 | 1.715 | 1.720 | 1.700 | 1.700 | 1.313 | 807 |
| 2023-02-28 | 1.735 | 1.735 | 1.720 | 1.720 | 1.329 | 2,202 |
| 2023-02-27 | 1.775 | 1.775 | 1.745 | 1.745 | 1.348 | 1,059 |
| 2023-02-24 | 1.760 | 1.790 | 1.760 | 1.790 | 1.383 | 3,989 |
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.