AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 1.155 | 1.155 | 1.150 | 1.150 | 1.150 | 790 |
| 2023-12-20 | 1.150 | 1.195 | 1.150 | 1.155 | 1.155 | 3,185 |
| 2023-12-19 | 1.180 | 1.180 | 1.140 | 1.150 | 1.150 | 549 |
| 2023-12-18 | 1.170 | 1.170 | 1.150 | 1.150 | 1.150 | 5,074 |
| 2023-12-15 | 1.140 | 1.170 | 1.140 | 1.170 | 1.170 | 4,938 |
| 2023-12-14 | 1.150 | 1.150 | 1.140 | 1.140 | 1.140 | 1,428 |
| 2023-12-13 | 1.145 | 1.150 | 1.145 | 1.150 | 1.150 | 331 |
| 2023-12-12 | 1.190 | 1.190 | 1.145 | 1.145 | 1.145 | 1,645 |
| 2023-12-11 | 1.175 | 1.210 | 1.140 | 1.190 | 1.190 | 2,606 |
| 2023-12-08 | 1.145 | 1.200 | 1.115 | 1.175 | 1.175 | 2,942 |
| 2023-12-07 | 1.145 | 1.145 | 1.100 | 1.145 | 1.145 | 603 |
| 2023-12-06 | 1.090 | 1.145 | 1.090 | 1.130 | 1.130 | 2,148 |
| 2023-12-05 | 1.115 | 1.120 | 1.090 | 1.090 | 1.090 | 381 |
| 2023-12-04 | 1.090 | 1.120 | 1.090 | 1.115 | 1.115 | 401 |
| 2023-12-01 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 1 |
| 2023-11-30 | 1.100 | 1.120 | 1.100 | 1.120 | 1.120 | 636 |
| 2023-11-29 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 854 |
| 2023-11-28 | 1.125 | 1.125 | 1.100 | 1.125 | 1.125 | 2,320 |
| 2023-11-27 | 1.130 | 1.130 | 1.070 | 1.125 | 1.125 | 2,925 |
| 2023-11-24 | 1.105 | 1.125 | 1.100 | 1.100 | 1.100 | 7,807 |
| 2023-11-23 | 1.110 | 1.110 | 1.100 | 1.100 | 1.100 | 10,758 |
| 2023-11-22 | 1.120 | 1.150 | 1.110 | 1.110 | 1.110 | 14,355 |
| 2023-11-21 | 1.160 | 1.220 | 1.110 | 1.125 | 1.125 | 16,889 |
| 2023-11-20 | 1.230 | 1.230 | 1.150 | 1.160 | 1.160 | 4,858 |
| 2023-11-17 | 1.155 | 1.225 | 1.155 | 1.220 | 1.220 | 1,357 |
| 2023-11-16 | 1.230 | 1.230 | 1.145 | 1.150 | 1.150 | 4,650 |
| 2023-11-15 | 1.230 | 1.230 | 1.170 | 1.230 | 1.230 | 540 |
| 2023-11-14 | 1.175 | 1.200 | 1.155 | 1.200 | 1.200 | 41 |
| 2023-11-13 | 1.250 | 1.250 | 1.165 | 1.170 | 1.170 | 662 |
| 2023-11-10 | 1.160 | 1.220 | 1.160 | 1.220 | 1.220 | 1,655 |
| 2023-11-09 | 1.240 | 1.260 | 1.210 | 1.240 | 1.240 | 5,280 |
| 2023-11-08 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 47 |
| 2023-11-07 | 1.240 | 1.240 | 1.210 | 1.240 | 1.240 | 124 |
| 2023-11-06 | 1.240 | 1.240 | 1.180 | 1.240 | 1.240 | 8,141 |
| 2023-11-03 | 1.210 | 1.240 | 1.210 | 1.240 | 1.240 | 4,117 |
| 2023-11-02 | 1.150 | 1.210 | 1.130 | 1.210 | 1.210 | 1,338 |
| 2023-11-01 | 1.145 | 1.250 | 1.125 | 1.125 | 1.125 | 5,815 |
| 2023-10-31 | 1.100 | 1.145 | 1.100 | 1.145 | 1.145 | 3,320 |
| 2023-10-30 | 1.150 | 1.150 | 1.110 | 1.145 | 1.145 | 384 |
| 2023-10-27 | 1.120 | 1.135 | 1.120 | 1.135 | 1.135 | 383 |
| 2023-10-26 | 1.115 | 1.115 | 1.110 | 1.110 | 1.110 | 371 |
| 2023-10-25 | 1.140 | 1.145 | 1.140 | 1.145 | 1.145 | 534 |
| 2023-10-24 | 1.140 | 1.170 | 1.140 | 1.140 | 1.140 | 508 |
| 2023-10-23 | 1.200 | 1.200 | 1.140 | 1.140 | 1.140 | 20,301 |
| 2023-10-20 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 24 |
| 2023-10-19 | 1.245 | 1.245 | 1.190 | 1.230 | 1.230 | 17,237 |
| 2023-10-18 | 1.250 | 1.285 | 1.210 | 1.245 | 1.245 | 9,394 |
| 2023-10-17 | 1.240 | 1.300 | 1.240 | 1.240 | 1.240 | 577 |
| 2023-10-16 | 1.300 | 1.390 | 1.240 | 1.240 | 1.240 | 37,169 |
| 2023-10-13 | 1.150 | 1.260 | 1.110 | 1.260 | 1.260 | 21,727 |
| 2023-10-12 | 1.020 | 1.310 | 1.020 | 1.150 | 1.150 | 14,544 |
| 2023-10-11 | 1.010 | 1.040 | 0.990 | 0.990 | 0.990 | 11,721 |
| 2023-10-10 | 1.045 | 1.095 | 1.020 | 1.040 | 1.040 | 6,690 |
| 2023-10-09 | 1.065 | 1.160 | 1.030 | 1.045 | 1.045 | 8,849 |
| 2023-10-06 | 1.085 | 1.085 | 1.010 | 1.065 | 1.065 | 7,754 |
| 2023-10-05 | 1.120 | 1.120 | 1.070 | 1.080 | 1.080 | 699 |
| 2023-10-04 | 1.150 | 1.150 | 1.090 | 1.120 | 1.120 | 481 |
| 2023-10-03 | 1.145 | 1.180 | 1.120 | 1.150 | 1.150 | 1,501 |
| 2023-10-02 | 1.190 | 1.190 | 1.020 | 1.150 | 1.150 | 2,268 |
| 2023-09-29 | 1.210 | 1.210 | 1.150 | 1.160 | 1.160 | 5,637 |
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.