AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.210 | 1.230 | 1.180 | 1.210 | 1.210 | 680 |
| 2024-03-18 | 1.210 | 1.240 | 1.180 | 1.210 | 1.210 | 3,696 |
| 2024-03-15 | 1.245 | 1.265 | 1.210 | 1.210 | 1.210 | 1,863 |
| 2024-03-14 | 1.255 | 1.255 | 1.210 | 1.245 | 1.245 | 9,758 |
| 2024-03-13 | 1.235 | 1.260 | 1.220 | 1.260 | 1.260 | 3,914 |
| 2024-03-12 | 1.260 | 1.320 | 1.235 | 1.235 | 1.235 | 4,454 |
| 2024-03-11 | 1.320 | 1.320 | 1.260 | 1.260 | 1.260 | 3,312 |
| 2024-03-08 | 1.250 | 1.320 | 1.240 | 1.320 | 1.320 | 9,560 |
| 2024-03-07 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 746 |
| 2024-03-06 | 1.220 | 1.330 | 1.220 | 1.330 | 1.330 | 3,089 |
| 2024-03-05 | 1.350 | 1.365 | 1.240 | 1.305 | 1.305 | 6,254 |
| 2024-03-04 | 1.350 | 1.350 | 1.290 | 1.325 | 1.325 | 950 |
| 2024-03-01 | 1.295 | 1.350 | 1.265 | 1.320 | 1.320 | 7,835 |
| 2024-02-29 | 1.280 | 1.300 | 1.210 | 1.295 | 1.295 | 3,556 |
| 2024-02-28 | 1.310 | 1.310 | 1.260 | 1.300 | 1.300 | 922 |
| 2024-02-27 | 1.290 | 1.315 | 1.260 | 1.310 | 1.310 | 996 |
| 2024-02-26 | 1.320 | 1.350 | 1.260 | 1.260 | 1.260 | 361 |
| 2024-02-23 | 1.365 | 1.365 | 1.320 | 1.320 | 1.320 | 2,597 |
| 2024-02-22 | 1.320 | 1.375 | 1.320 | 1.370 | 1.370 | 860 |
| 2024-02-21 | 1.320 | 1.350 | 1.320 | 1.320 | 1.320 | 1,584 |
| 2024-02-20 | 1.330 | 1.390 | 1.320 | 1.320 | 1.320 | 18,555 |
| 2024-02-19 | 1.360 | 1.360 | 1.330 | 1.360 | 1.360 | 4,572 |
| 2024-02-16 | 1.280 | 1.340 | 1.270 | 1.340 | 1.340 | 6,935 |
| 2024-02-15 | 1.340 | 1.340 | 1.265 | 1.280 | 1.280 | 5,966 |
| 2024-02-14 | 1.370 | 1.405 | 1.305 | 1.315 | 1.315 | 6,901 |
| 2024-02-13 | 1.310 | 1.440 | 1.310 | 1.370 | 1.370 | 14,659 |
| 2024-02-12 | 1.320 | 1.335 | 1.280 | 1.310 | 1.310 | 1,422 |
| 2024-02-09 | 1.270 | 1.330 | 1.240 | 1.310 | 1.310 | 3,417 |
| 2024-02-08 | 1.240 | 1.270 | 1.235 | 1.270 | 1.270 | 1,763 |
| 2024-02-07 | 1.235 | 1.235 | 1.155 | 1.220 | 1.220 | 10,699 |
| 2024-02-06 | 1.200 | 1.230 | 1.150 | 1.215 | 1.215 | 7,448 |
| 2024-02-05 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 20 |
| 2024-02-02 | 1.200 | 1.225 | 1.170 | 1.200 | 1.200 | 7,503 |
| 2024-02-01 | 1.210 | 1.215 | 1.200 | 1.200 | 1.200 | 1,431 |
| 2024-01-31 | 1.210 | 1.210 | 1.200 | 1.210 | 1.210 | 487 |
| 2024-01-30 | 1.270 | 1.270 | 1.180 | 1.230 | 1.230 | 5,007 |
| 2024-01-29 | 1.340 | 1.340 | 1.140 | 1.270 | 1.270 | 17,025 |
| 2024-01-26 | 1.345 | 1.350 | 1.340 | 1.340 | 1.340 | 688 |
| 2024-01-25 | 1.360 | 1.360 | 1.345 | 1.345 | 1.345 | 951 |
| 2024-01-24 | 1.370 | 1.415 | 1.360 | 1.360 | 1.360 | 4,176 |
| 2024-01-23 | 1.430 | 1.430 | 1.360 | 1.360 | 1.360 | 3,884 |
| 2024-01-22 | 1.490 | 1.515 | 1.375 | 1.430 | 1.430 | 10,889 |
| 2024-01-19 | 1.430 | 1.460 | 1.370 | 1.460 | 1.460 | 3,504 |
| 2024-01-18 | 1.430 | 1.430 | 1.405 | 1.405 | 1.405 | 2,522 |
| 2024-01-17 | 1.450 | 1.450 | 1.355 | 1.405 | 1.405 | 13,383 |
| 2024-01-16 | 1.450 | 1.530 | 1.395 | 1.530 | 1.530 | 12,064 |
| 2024-01-15 | 1.320 | 1.460 | 1.280 | 1.450 | 1.450 | 11,278 |
| 2024-01-12 | 1.300 | 1.300 | 1.270 | 1.295 | 1.295 | 3,016 |
| 2024-01-11 | 1.320 | 1.320 | 1.230 | 1.300 | 1.300 | 4,783 |
| 2024-01-10 | 1.320 | 1.400 | 1.270 | 1.290 | 1.290 | 17,535 |
| 2024-01-09 | 1.170 | 1.340 | 1.135 | 1.300 | 1.300 | 17,361 |
| 2024-01-08 | 1.150 | 1.160 | 1.150 | 1.160 | 1.160 | 5,081 |
| 2024-01-05 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 456 |
| 2024-01-04 | 1.140 | 1.150 | 1.130 | 1.150 | 1.150 | 1,265 |
| 2024-01-03 | 1.145 | 1.150 | 1.145 | 1.145 | 1.145 | 2,557 |
| 2024-01-02 | 1.130 | 1.185 | 1.130 | 1.145 | 1.145 | 436 |
| 2023-12-29 | 1.155 | 1.180 | 1.140 | 1.160 | 1.160 | 2,637 |
| 2023-12-28 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 221 |
| 2023-12-27 | 1.175 | 1.175 | 1.110 | 1.170 | 1.170 | 9,148 |
| 2023-12-22 | 1.150 | 1.175 | 1.150 | 1.175 | 1.175 | 1,095 |
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.