Adeunis historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 1.750 | 1.750 | 1.730 | 1.750 | 1.352 | 1,574 |
| 2023-02-22 | 1.860 | 1.860 | 1.725 | 1.750 | 1.352 | 5,144 |
| 2023-02-21 | 1.880 | 1.890 | 1.860 | 1.860 | 1.437 | 838 |
| 2023-02-20 | 1.865 | 1.880 | 1.860 | 1.880 | 1.452 | 2,667 |
| 2023-02-17 | 1.880 | 1.880 | 1.860 | 1.860 | 1.437 | 131 |
| 2023-02-16 | 1.855 | 1.880 | 1.855 | 1.880 | 1.452 | 1,251 |
| 2023-02-15 | 1.745 | 1.860 | 1.690 | 1.860 | 1.437 | 3,984 |
| 2023-02-14 | 1.765 | 1.765 | 1.680 | 1.755 | 1.356 | 3,168 |
| 2023-02-13 | 1.780 | 1.780 | 1.760 | 1.760 | 1.359 | 631 |
| 2023-02-10 | 1.785 | 1.785 | 1.785 | 1.785 | 1.379 | 4 |
| 2023-02-09 | 1.780 | 1.785 | 1.780 | 1.785 | 1.379 | 224 |
| 2023-02-08 | 1.765 | 1.765 | 1.760 | 1.760 | 1.359 | 79 |
| 2023-02-07 | 1.795 | 1.795 | 1.725 | 1.760 | 1.359 | 2,732 |
| 2023-02-06 | 1.795 | 1.800 | 1.730 | 1.795 | 1.387 | 801 |
| 2023-02-03 | 1.795 | 1.800 | 1.750 | 1.800 | 1.390 | 92 |
| 2023-02-02 | 1.780 | 1.800 | 1.725 | 1.800 | 1.390 | 5,201 |
| 2023-02-01 | 1.735 | 1.795 | 1.735 | 1.780 | 1.375 | 6,000 |
| 2023-01-31 | 1.730 | 1.735 | 1.720 | 1.735 | 1.340 | 79 |
| 2023-01-30 | 1.755 | 1.760 | 1.720 | 1.735 | 1.340 | 1,321 |
| 2023-01-27 | 1.805 | 1.810 | 1.775 | 1.795 | 1.387 | 2,022 |
| 2023-01-26 | 1.820 | 1.830 | 1.765 | 1.815 | 1.402 | 417 |
| 2023-01-25 | 1.820 | 1.830 | 1.815 | 1.815 | 1.402 | 75 |
| 2023-01-24 | 1.815 | 1.835 | 1.810 | 1.810 | 1.398 | 668 |
| 2023-01-23 | 1.840 | 1.850 | 1.780 | 1.815 | 1.402 | 2,528 |
| 2023-01-20 | 1.870 | 1.870 | 1.790 | 1.840 | 1.421 | 4,248 |
| 2023-01-19 | 1.875 | 1.880 | 1.800 | 1.870 | 1.444 | 5,838 |
| 2023-01-18 | 1.850 | 1.885 | 1.850 | 1.885 | 1.456 | 861 |
| 2023-01-17 | 1.870 | 1.870 | 1.820 | 1.850 | 1.429 | 2,015 |
| 2023-01-16 | 1.845 | 1.860 | 1.845 | 1.860 | 1.437 | 649 |
| 2023-01-13 | 1.855 | 1.895 | 1.830 | 1.830 | 1.414 | 1,535 |
| 2023-01-12 | 1.850 | 1.860 | 1.840 | 1.840 | 1.421 | 311 |
| 2023-01-11 | 1.840 | 1.850 | 1.795 | 1.850 | 1.429 | 2,268 |
| 2023-01-10 | 1.850 | 1.910 | 1.815 | 1.850 | 1.429 | 1,556 |
| 2023-01-09 | 1.830 | 1.910 | 1.830 | 1.850 | 1.429 | 1,077 |
| 2023-01-06 | 1.860 | 1.865 | 1.825 | 1.825 | 1.410 | 731 |
| 2023-01-05 | 1.860 | 1.865 | 1.840 | 1.865 | 1.441 | 609 |
| 2023-01-04 | 1.865 | 1.880 | 1.830 | 1.860 | 1.437 | 2,258 |
| 2023-01-03 | 1.915 | 1.915 | 1.795 | 1.865 | 1.441 | 2,829 |
| 2023-01-02 | 1.940 | 1.945 | 1.850 | 1.920 | 1.483 | 5,943 |
| 2022-12-30 | 1.840 | 1.945 | 1.820 | 1.940 | 1.499 | 7,187 |
| 2022-12-29 | 1.860 | 1.890 | 1.845 | 1.845 | 1.425 | 1,418 |
| 2022-12-28 | 1.950 | 1.950 | 1.800 | 1.895 | 1.464 | 4,859 |
| 2022-12-27 | 1.950 | 1.950 | 1.950 | 1.950 | 1.506 | 237 |
| 2022-12-23 | 1.925 | 1.950 | 1.925 | 1.950 | 1.506 | 454 |
| 2022-12-22 | 1.925 | 1.925 | 1.915 | 1.915 | 1.479 | 241 |
| 2022-12-21 | 1.925 | 1.925 | 1.920 | 1.920 | 1.483 | 649 |
| 2022-12-20 | 1.950 | 1.950 | 1.920 | 1.920 | 1.483 | 765 |
| 2022-12-19 | 1.950 | 1.975 | 1.925 | 1.950 | 1.506 | 1,251 |
| 2022-12-16 | 1.955 | 1.975 | 1.920 | 1.950 | 1.506 | 1,749 |
| 2022-12-15 | 1.970 | 1.975 | 1.950 | 1.950 | 1.506 | 1,813 |
| 2022-12-14 | 1.925 | 1.980 | 1.920 | 1.975 | 1.526 | 1,684 |
| 2022-12-13 | 1.930 | 1.930 | 1.930 | 1.930 | 1.491 | 106 |
| 2022-12-12 | 1.950 | 1.950 | 1.900 | 1.930 | 1.491 | 2,145 |
| 2022-12-09 | 1.925 | 1.955 | 1.925 | 1.955 | 1.510 | 260 |
| 2022-12-08 | 1.945 | 1.945 | 1.920 | 1.920 | 1.483 | 649 |
| 2022-12-07 | 1.965 | 1.965 | 1.940 | 1.940 | 1.499 | 792 |
| 2022-12-06 | 1.985 | 1.985 | 1.965 | 1.965 | 1.518 | 2,387 |
| 2022-12-05 | 2.000 | 2.000 | 1.980 | 1.980 | 1.529 | 7,011 |
| 2022-12-02 | 2.010 | 2.030 | 1.980 | 2.000 | 1.545 | 3,199 |
| 2022-12-01 | 1.995 | 2.010 | 1.980 | 2.010 | 1.553 | 1,032 |
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.