Adeunis historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	2.610	2.660	2.520	2.580	1.993	9,495
2021-12-24	2.560	2.630	2.560	2.630	2.031	2,567
2021-12-23	2.540	2.640	2.510	2.570	1.985	12,074
2021-12-22	2.540	2.600	2.500	2.530	1.954	9,521
2021-12-21	2.540	2.550	2.510	2.530	1.954	4,790
2021-12-20	2.580	2.580	2.530	2.530	1.954	908
2021-12-17	2.650	2.650	2.530	2.580	1.993	11,370
2021-12-16	2.620	2.750	2.580	2.640	2.039	27,864
2021-12-15	2.590	2.620	2.550	2.550	1.970	9,292
2021-12-14	2.650	2.680	2.530	2.620	2.024	14,764
2021-12-13	2.770	2.800	2.630	2.650	2.047	47,755
2021-12-10	2.790	2.890	2.760	2.870	2.217	12,799
2021-12-09	2.710	2.790	2.700	2.760	2.132	9,016
2021-12-08	2.640	2.710	2.640	2.710	2.093	4,456
2021-12-07	2.710	2.710	2.630	2.690	2.078	5,676
2021-12-06	2.700	2.740	2.630	2.700	2.086	4,096
2021-12-03	2.740	2.760	2.680	2.710	2.093	4,564
2021-12-02	2.770	2.810	2.660	2.750	2.124	7,297
2021-12-01	2.800	2.800	2.690	2.770	2.140	8,524
2021-11-30	2.680	2.800	2.680	2.790	2.155	3,472
2021-11-29	2.710	2.950	2.640	2.850	2.201	35,111
2021-11-26	2.740	2.920	2.680	2.760	2.132	16,511
2021-11-25	2.750	2.890	2.750	2.780	2.147	16,842
2021-11-24	2.840	2.840	2.710	2.750	2.124	10,500
2021-11-23	2.710	2.900	2.700	2.800	2.163	19,907
2021-11-22	2.770	2.780	2.710	2.710	2.093	4,389
2021-11-19	2.750	2.810	2.720	2.770	2.140	4,337
2021-11-18	2.750	2.960	2.700	2.750	2.124	23,782
2021-11-17	2.750	2.770	2.720	2.760	2.132	2,391
2021-11-16	2.740	2.780	2.710	2.740	2.116	4,939
2021-11-15	2.800	2.800	2.720	2.750	2.124	5,984
2021-11-12	2.860	2.870	2.780	2.820	2.178	4,733
2021-11-11	2.870	2.880	2.800	2.820	2.178	3,417
2021-11-10	2.750	2.850	2.650	2.820	2.178	15,501
2021-11-09	2.760	2.790	2.740	2.740	2.116	3,761
2021-11-08	2.790	2.800	2.750	2.770	2.140	2,964
2021-11-05	2.770	2.800	2.740	2.800	2.163	3,765
2021-11-04	2.800	2.800	2.700	2.770	2.140	10,879
2021-11-03	2.880	2.880	2.620	2.720	2.101	75,369
2021-11-02	2.990	2.990	2.880	2.880	2.225	1,418
2021-11-01	2.950	3.000	2.900	3.000	2.317	3,316
2021-10-29	2.890	3.030	2.890	2.950	2.279	6,423
2021-10-28	3.060	3.110	2.770	2.870	2.217	40,504
2021-10-27	3.100	3.150	3.030	3.060	2.364	4,763
2021-10-26	3.040	3.130	2.950	3.090	2.387	10,071
2021-10-25	3.100	3.100	3.000	3.060	2.364	6,828
2021-10-22	3.090	3.180	3.000	3.100	2.394	9,715
2021-10-21	3.190	3.190	3.000	3.090	2.387	18,103
2021-10-20	3.190	3.220	3.050	3.190	2.464	12,650

← NewerPage 21 of 21 · 1,249 trading days

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.