AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.590 | 1.660 | 1.590 | 1.660 | 1.660 | 9,280 |
| 2024-09-05 | 1.620 | 1.620 | 1.600 | 1.620 | 1.620 | 1,244 |
| 2024-09-04 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 3,757 |
| 2024-09-03 | 1.670 | 1.670 | 1.600 | 1.630 | 1.630 | 4,438 |
| 2024-09-02 | 1.685 | 1.685 | 1.650 | 1.670 | 1.670 | 7,159 |
| 2024-08-30 | 1.665 | 1.670 | 1.645 | 1.670 | 1.670 | 644 |
| 2024-08-29 | 1.645 | 1.705 | 1.595 | 1.675 | 1.675 | 24,608 |
| 2024-08-28 | 1.690 | 1.690 | 1.600 | 1.650 | 1.650 | 28,550 |
| 2024-08-27 | 1.610 | 1.770 | 1.610 | 1.685 | 1.685 | 64,476 |
| 2024-08-26 | 1.610 | 1.620 | 1.610 | 1.610 | 1.610 | 1,543 |
| 2024-08-23 | 1.565 | 1.640 | 1.560 | 1.610 | 1.610 | 16,877 |
| 2024-08-22 | 1.630 | 1.630 | 1.580 | 1.615 | 1.615 | 2,674 |
| 2024-08-21 | 1.575 | 1.600 | 1.570 | 1.600 | 1.600 | 3,276 |
| 2024-08-20 | 1.585 | 1.585 | 1.565 | 1.575 | 1.575 | 4,300 |
| 2024-08-19 | 1.590 | 1.630 | 1.560 | 1.585 | 1.585 | 11,558 |
| 2024-08-16 | 1.570 | 1.610 | 1.570 | 1.590 | 1.590 | 3,219 |
| 2024-08-15 | 1.600 | 1.600 | 1.590 | 1.590 | 1.590 | 442 |
| 2024-08-14 | 1.580 | 1.600 | 1.565 | 1.600 | 1.600 | 2,160 |
| 2024-08-13 | 1.600 | 1.600 | 1.565 | 1.585 | 1.585 | 518 |
| 2024-08-12 | 1.560 | 1.580 | 1.560 | 1.575 | 1.575 | 1,115 |
| 2024-08-09 | 1.550 | 1.570 | 1.550 | 1.560 | 1.560 | 362 |
| 2024-08-08 | 1.525 | 1.550 | 1.500 | 1.550 | 1.550 | 1,761 |
| 2024-08-07 | 1.560 | 1.575 | 1.495 | 1.525 | 1.525 | 3,154 |
| 2024-08-06 | 1.540 | 1.580 | 1.525 | 1.530 | 1.530 | 3,537 |
| 2024-08-05 | 1.600 | 1.600 | 1.490 | 1.550 | 1.550 | 9,749 |
| 2024-08-02 | 1.670 | 1.670 | 1.625 | 1.630 | 1.630 | 13,706 |
| 2024-08-01 | 1.670 | 1.700 | 1.670 | 1.670 | 1.670 | 3,631 |
| 2024-07-31 | 1.705 | 1.730 | 1.670 | 1.670 | 1.670 | 11,585 |
| 2024-07-30 | 1.680 | 1.710 | 1.660 | 1.705 | 1.705 | 6,780 |
| 2024-07-29 | 1.640 | 1.690 | 1.630 | 1.690 | 1.690 | 11,737 |
| 2024-07-26 | 1.705 | 1.890 | 1.620 | 1.640 | 1.640 | 109,833 |
| 2024-07-25 | 1.615 | 1.650 | 1.555 | 1.650 | 1.650 | 9,358 |
| 2024-07-24 | 1.555 | 1.615 | 1.530 | 1.615 | 1.615 | 7,156 |
| 2024-07-23 | 1.550 | 1.555 | 1.520 | 1.555 | 1.555 | 557 |
| 2024-07-22 | 1.590 | 1.590 | 1.525 | 1.555 | 1.555 | 11,252 |
| 2024-07-19 | 1.570 | 1.570 | 1.515 | 1.560 | 1.560 | 335 |
| 2024-07-18 | 1.525 | 1.545 | 1.465 | 1.545 | 1.545 | 10,658 |
| 2024-07-17 | 1.580 | 1.600 | 1.525 | 1.525 | 1.525 | 3,957 |
| 2024-07-16 | 1.620 | 1.620 | 1.580 | 1.580 | 1.580 | 1,038 |
| 2024-07-15 | 1.650 | 1.650 | 1.590 | 1.600 | 1.600 | 7,604 |
| 2024-07-12 | 1.620 | 1.650 | 1.565 | 1.630 | 1.630 | 12,523 |
| 2024-07-11 | 1.570 | 1.625 | 1.570 | 1.590 | 1.590 | 2,017 |
| 2024-07-10 | 1.510 | 1.570 | 1.480 | 1.570 | 1.570 | 4,798 |
| 2024-07-09 | 1.490 | 1.520 | 1.460 | 1.510 | 1.510 | 4,426 |
| 2024-07-08 | 1.465 | 1.490 | 1.435 | 1.490 | 1.490 | 2,966 |
| 2024-07-05 | 1.440 | 1.470 | 1.420 | 1.465 | 1.465 | 3,862 |
| 2024-07-04 | 1.440 | 1.460 | 1.415 | 1.415 | 1.415 | 792 |
| 2024-07-03 | 1.480 | 1.480 | 1.390 | 1.440 | 1.440 | 11,997 |
| 2024-07-02 | 1.515 | 1.535 | 1.450 | 1.480 | 1.480 | 1,390 |
| 2024-07-01 | 1.470 | 1.515 | 1.435 | 1.515 | 1.515 | 5,517 |
| 2024-06-28 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 583 |
| 2024-06-27 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 3,374 |
| 2024-06-26 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 406 |
| 2024-06-25 | 1.625 | 1.625 | 1.500 | 1.500 | 1.500 | 2,501 |
| 2024-06-24 | 1.640 | 1.640 | 1.590 | 1.625 | 1.625 | 490 |
| 2024-06-21 | 1.620 | 1.700 | 1.605 | 1.615 | 1.615 | 14,896 |
| 2024-06-20 | 1.550 | 1.570 | 1.490 | 1.570 | 1.570 | 9,785 |
| 2024-06-19 | 1.670 | 1.670 | 1.510 | 1.520 | 1.520 | 12,096 |
| 2024-06-18 | 1.485 | 1.750 | 1.485 | 1.670 | 1.670 | 26,562 |
| 2024-06-17 | 1.340 | 1.470 | 1.310 | 1.470 | 1.470 | 29,847 |
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.