AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 1.170 | 1.210 | 1.170 | 1.210 | 1.210 | 760 |
| 2023-09-27 | 1.240 | 1.240 | 1.170 | 1.170 | 1.170 | 514 |
| 2023-09-26 | 1.250 | 1.250 | 1.210 | 1.210 | 1.210 | 3,254 |
| 2023-09-25 | 1.250 | 1.250 | 1.220 | 1.250 | 1.250 | 3,527 |
| 2023-09-22 | 1.230 | 1.260 | 1.140 | 1.250 | 1.250 | 4,534 |
| 2023-09-21 | 1.240 | 1.240 | 1.230 | 1.230 | 1.230 | 1,013 |
| 2023-09-20 | 1.150 | 1.240 | 1.150 | 1.230 | 1.230 | 1,679 |
| 2023-09-19 | 1.200 | 1.200 | 1.140 | 1.150 | 1.150 | 5,071 |
| 2023-09-18 | 1.210 | 1.210 | 1.200 | 1.200 | 1.200 | 94 |
| 2023-09-15 | 1.180 | 1.210 | 1.160 | 1.200 | 1.200 | 1,910 |
| 2023-09-14 | 1.210 | 1.210 | 1.150 | 1.210 | 1.210 | 4,219 |
| 2023-09-13 | 1.215 | 1.235 | 1.165 | 1.180 | 1.180 | 4,891 |
| 2023-09-12 | 1.230 | 1.240 | 1.170 | 1.215 | 1.215 | 1,727 |
| 2023-09-11 | 1.260 | 1.260 | 1.260 | 1.260 | 1.260 | 1 |
| 2023-09-08 | 1.290 | 1.290 | 1.160 | 1.260 | 1.260 | 10,821 |
| 2023-09-07 | 1.295 | 1.295 | 1.250 | 1.290 | 1.290 | 3,300 |
| 2023-09-06 | 1.295 | 1.295 | 1.290 | 1.290 | 1.290 | 320 |
| 2023-09-05 | 1.340 | 1.340 | 1.250 | 1.295 | 1.295 | 4,729 |
| 2023-09-04 | 1.370 | 1.370 | 1.340 | 1.340 | 1.340 | 359 |
| 2023-09-01 | 1.410 | 1.410 | 1.320 | 1.370 | 1.370 | 7,787 |
| 2023-08-31 | 1.410 | 1.415 | 1.410 | 1.410 | 1.410 | 2,304 |
| 2023-08-30 | 1.400 | 1.440 | 1.370 | 1.440 | 1.440 | 1,276 |
| 2023-08-29 | 1.380 | 1.400 | 1.350 | 1.400 | 1.400 | 93 |
| 2023-08-28 | 1.330 | 1.380 | 1.305 | 1.380 | 1.380 | 2,950 |
| 2023-08-25 | 1.350 | 1.400 | 1.320 | 1.395 | 1.395 | 3,342 |
| 2023-08-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 1 |
| 2023-08-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 69 |
| 2023-08-22 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 6,737 |
| 2023-08-21 | 1.340 | 1.400 | 1.310 | 1.400 | 1.400 | 5,369 |
| 2023-08-18 | 1.380 | 1.410 | 1.350 | 1.395 | 1.395 | 1,087 |
| 2023-08-17 | 1.355 | 1.380 | 1.355 | 1.380 | 1.380 | 16 |
| 2023-08-16 | 1.370 | 1.370 | 1.350 | 1.350 | 1.350 | 413 |
| 2023-08-15 | 1.390 | 1.420 | 1.360 | 1.370 | 1.370 | 1,447 |
| 2023-08-14 | 1.430 | 1.430 | 1.390 | 1.390 | 1.390 | 528 |
| 2023-08-11 | 1.410 | 1.430 | 1.380 | 1.430 | 1.430 | 46 |
| 2023-08-10 | 1.440 | 1.440 | 1.350 | 1.410 | 1.410 | 787 |
| 2023-08-09 | 1.435 | 1.440 | 1.410 | 1.440 | 1.440 | 131 |
| 2023-08-08 | 1.430 | 1.440 | 1.400 | 1.435 | 1.435 | 675 |
| 2023-08-07 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 1,375 |
| 2023-08-04 | 1.440 | 1.440 | 1.350 | 1.400 | 1.400 | 3,517 |
| 2023-08-03 | 1.420 | 1.440 | 1.360 | 1.440 | 1.440 | 1,147 |
| 2023-08-02 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 322 |
| 2023-08-01 | 1.405 | 1.450 | 1.340 | 1.450 | 1.450 | 4,840 |
| 2023-07-31 | 1.430 | 1.430 | 1.400 | 1.430 | 1.430 | 497 |
| 2023-07-28 | 1.400 | 1.430 | 1.370 | 1.430 | 1.430 | 1,132 |
| 2023-07-27 | 1.370 | 1.430 | 1.370 | 1.400 | 1.400 | 1,220 |
| 2023-07-26 | 1.385 | 1.400 | 1.360 | 1.400 | 1.400 | 564 |
| 2023-07-25 | 1.355 | 1.395 | 1.355 | 1.395 | 1.395 | 933 |
| 2023-07-24 | 1.300 | 1.360 | 1.300 | 1.360 | 1.360 | 854 |
| 2023-07-21 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 202 |
| 2023-07-20 | 1.370 | 1.395 | 1.340 | 1.360 | 1.360 | 1,440 |
| 2023-07-19 | 1.375 | 1.380 | 1.330 | 1.375 | 1.375 | 2,162 |
| 2023-07-18 | 1.395 | 1.395 | 1.285 | 1.380 | 1.380 | 8,659 |
| 2023-07-17 | 1.395 | 1.395 | 1.395 | 1.395 | 1.395 | 1 |
| 2023-07-14 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 150 |
| 2023-07-13 | 1.400 | 1.400 | 1.380 | 1.380 | 1.380 | 242 |
| 2023-07-12 | 1.375 | 1.400 | 1.375 | 1.400 | 1.400 | 149 |
| 2023-07-11 | 1.375 | 1.375 | 1.375 | 1.375 | 1.375 | 1 |
| 2023-07-10 | 1.370 | 1.400 | 1.370 | 1.370 | 1.370 | 472 |
| 2023-07-07 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 12 |
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.