AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 1.620 | 1.620 | 1.370 | 1.400 | 1.400 | 46,053 |
| 2024-06-13 | 1.705 | 1.770 | 1.610 | 1.620 | 1.620 | 8,446 |
| 2024-06-12 | 1.670 | 1.725 | 1.580 | 1.705 | 1.705 | 12,762 |
| 2024-06-11 | 1.780 | 1.790 | 1.690 | 1.705 | 1.705 | 7,153 |
| 2024-06-10 | 1.715 | 1.780 | 1.610 | 1.780 | 1.780 | 22,712 |
| 2024-06-07 | 1.530 | 1.890 | 1.530 | 1.740 | 1.740 | 94,014 |
| 2024-06-06 | 1.440 | 1.520 | 1.415 | 1.440 | 1.440 | 9,155 |
| 2024-06-05 | 1.420 | 1.440 | 1.390 | 1.430 | 1.430 | 4,706 |
| 2024-06-04 | 1.400 | 1.420 | 1.350 | 1.420 | 1.420 | 4,256 |
| 2024-06-03 | 1.420 | 1.440 | 1.395 | 1.395 | 1.395 | 610 |
| 2024-05-31 | 1.380 | 1.435 | 1.370 | 1.420 | 1.420 | 10,902 |
| 2024-05-30 | 1.350 | 1.380 | 1.345 | 1.350 | 1.350 | 5,413 |
| 2024-05-29 | 1.350 | 1.365 | 1.350 | 1.350 | 1.350 | 975 |
| 2024-05-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 3,817 |
| 2024-05-27 | 1.345 | 1.390 | 1.345 | 1.385 | 1.385 | 2,337 |
| 2024-05-24 | 1.360 | 1.360 | 1.340 | 1.340 | 1.340 | 1,205 |
| 2024-05-23 | 1.350 | 1.380 | 1.335 | 1.360 | 1.360 | 6,601 |
| 2024-05-22 | 1.380 | 1.400 | 1.330 | 1.350 | 1.350 | 12,062 |
| 2024-05-21 | 1.400 | 1.400 | 1.330 | 1.380 | 1.380 | 7,928 |
| 2024-05-20 | 1.390 | 1.400 | 1.370 | 1.400 | 1.400 | 602 |
| 2024-05-17 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 4,086 |
| 2024-05-16 | 1.405 | 1.405 | 1.330 | 1.330 | 1.330 | 8,937 |
| 2024-05-15 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 1,281 |
| 2024-05-14 | 1.390 | 1.440 | 1.355 | 1.420 | 1.420 | 7,151 |
| 2024-05-13 | 1.390 | 1.400 | 1.315 | 1.390 | 1.390 | 18,960 |
| 2024-05-10 | 1.365 | 1.400 | 1.310 | 1.400 | 1.400 | 10,448 |
| 2024-05-09 | 1.380 | 1.380 | 1.300 | 1.365 | 1.365 | 9,290 |
| 2024-05-08 | 1.375 | 1.375 | 1.345 | 1.360 | 1.360 | 601 |
| 2024-05-07 | 1.310 | 1.380 | 1.310 | 1.375 | 1.375 | 6,121 |
| 2024-05-06 | 1.270 | 1.390 | 1.270 | 1.300 | 1.300 | 31,100 |
| 2024-05-03 | 1.260 | 1.280 | 1.230 | 1.230 | 1.230 | 2,600 |
| 2024-05-02 | 1.230 | 1.260 | 1.230 | 1.230 | 1.230 | 3,619 |
| 2024-04-30 | 1.250 | 1.255 | 1.225 | 1.230 | 1.230 | 8,800 |
| 2024-04-29 | 1.240 | 1.250 | 1.185 | 1.250 | 1.250 | 4,383 |
| 2024-04-26 | 1.250 | 1.250 | 1.190 | 1.240 | 1.240 | 7,322 |
| 2024-04-25 | 1.250 | 1.250 | 1.200 | 1.250 | 1.250 | 6,740 |
| 2024-04-24 | 1.290 | 1.290 | 1.220 | 1.250 | 1.250 | 6,042 |
| 2024-04-23 | 1.285 | 1.290 | 1.250 | 1.290 | 1.290 | 227 |
| 2024-04-22 | 1.300 | 1.300 | 1.200 | 1.280 | 1.280 | 15,203 |
| 2024-04-19 | 1.290 | 1.320 | 1.240 | 1.300 | 1.300 | 5,365 |
| 2024-04-18 | 1.340 | 1.350 | 1.285 | 1.290 | 1.290 | 5,516 |
| 2024-04-17 | 1.380 | 1.380 | 1.340 | 1.340 | 1.340 | 1,360 |
| 2024-04-16 | 1.360 | 1.380 | 1.360 | 1.375 | 1.375 | 1,010 |
| 2024-04-15 | 1.350 | 1.360 | 1.350 | 1.360 | 1.360 | 665 |
| 2024-04-12 | 1.400 | 1.420 | 1.380 | 1.380 | 1.380 | 447 |
| 2024-04-11 | 1.380 | 1.410 | 1.325 | 1.400 | 1.400 | 9,372 |
| 2024-04-10 | 1.390 | 1.415 | 1.335 | 1.380 | 1.380 | 5,464 |
| 2024-04-09 | 1.450 | 1.450 | 1.400 | 1.420 | 1.420 | 3,552 |
| 2024-04-08 | 1.480 | 1.480 | 1.400 | 1.450 | 1.450 | 7,402 |
| 2024-04-05 | 1.400 | 1.500 | 1.370 | 1.430 | 1.430 | 56,527 |
| 2024-04-04 | 1.300 | 1.325 | 1.270 | 1.320 | 1.320 | 642 |
| 2024-04-03 | 1.320 | 1.320 | 1.260 | 1.300 | 1.300 | 5,661 |
| 2024-04-02 | 1.270 | 1.330 | 1.245 | 1.295 | 1.295 | 4,069 |
| 2024-03-28 | 1.200 | 1.270 | 1.200 | 1.265 | 1.265 | 3,085 |
| 2024-03-27 | 1.205 | 1.205 | 1.150 | 1.200 | 1.200 | 75 |
| 2024-03-26 | 1.205 | 1.205 | 1.170 | 1.180 | 1.180 | 1,659 |
| 2024-03-25 | 1.180 | 1.205 | 1.170 | 1.205 | 1.205 | 577 |
| 2024-03-22 | 1.190 | 1.190 | 1.190 | 1.190 | 1.190 | 1,006 |
| 2024-03-21 | 1.210 | 1.215 | 1.190 | 1.190 | 1.190 | 2,270 |
| 2024-03-20 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 42 |
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.