AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 165 |
| 2023-07-05 | 1.400 | 1.430 | 1.370 | 1.400 | 1.400 | 2,187 |
| 2023-07-04 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 52 |
| 2023-07-03 | 1.400 | 1.430 | 1.370 | 1.430 | 1.430 | 1,546 |
| 2023-06-30 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 296 |
| 2023-06-29 | 1.445 | 1.445 | 1.400 | 1.440 | 1.440 | 621 |
| 2023-06-28 | 1.445 | 1.445 | 1.420 | 1.445 | 1.445 | 13 |
| 2023-06-27 | 1.450 | 1.455 | 1.420 | 1.445 | 1.445 | 298 |
| 2023-06-26 | 1.450 | 1.450 | 1.410 | 1.450 | 1.450 | 139 |
| 2023-06-23 | 1.430 | 1.450 | 1.405 | 1.445 | 1.445 | 617 |
| 2023-06-22 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 480 |
| 2023-06-21 | 1.450 | 1.460 | 1.420 | 1.460 | 1.460 | 933 |
| 2023-06-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 42 |
| 2023-06-19 | 1.430 | 1.440 | 1.405 | 1.440 | 1.440 | 249 |
| 2023-06-16 | 1.460 | 1.460 | 1.430 | 1.430 | 1.430 | 484 |
| 2023-06-15 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 1,409 |
| 2023-06-14 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 1,620 |
| 2023-06-13 | 1.430 | 1.430 | 1.380 | 1.400 | 1.400 | 1,552 |
| 2023-06-12 | 1.395 | 1.430 | 1.380 | 1.430 | 1.430 | 2,116 |
| 2023-06-09 | 1.425 | 1.425 | 1.395 | 1.395 | 1.395 | 202 |
| 2023-06-08 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 64 |
| 2023-06-07 | 1.430 | 1.430 | 1.400 | 1.400 | 1.400 | 12 |
| 2023-06-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1 |
| 2023-06-05 | 1.400 | 1.430 | 1.380 | 1.430 | 1.430 | 338 |
| 2023-06-02 | 1.440 | 1.445 | 1.400 | 1.400 | 1.400 | 125 |
| 2023-06-01 | 1.405 | 1.445 | 1.370 | 1.430 | 1.430 | 1,932 |
| 2023-05-31 | 1.430 | 1.440 | 1.400 | 1.435 | 1.435 | 765 |
| 2023-05-30 | 1.430 | 1.430 | 1.370 | 1.430 | 1.430 | 447 |
| 2023-05-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 1 |
| 2023-05-26 | 1.345 | 1.405 | 1.340 | 1.400 | 1.400 | 4,376 |
| 2023-05-25 | 1.400 | 1.430 | 1.400 | 1.430 | 1.430 | 741 |
| 2023-05-24 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 72 |
| 2023-05-23 | 1.400 | 1.410 | 1.400 | 1.410 | 1.410 | 1,869 |
| 2023-05-22 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 522 |
| 2023-05-19 | 1.445 | 1.445 | 1.400 | 1.400 | 1.400 | 884 |
| 2023-05-18 | 1.410 | 1.445 | 1.410 | 1.445 | 1.445 | 4 |
| 2023-05-17 | 1.400 | 1.460 | 1.340 | 1.445 | 1.445 | 3,913 |
| 2023-05-16 | 1.405 | 1.405 | 1.375 | 1.375 | 1.375 | 2,079 |
| 2023-05-15 | 1.420 | 1.475 | 1.390 | 1.390 | 1.390 | 5,912 |
| 2023-05-12 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 13 |
| 2023-05-11 | 1.430 | 1.450 | 1.400 | 1.450 | 1.450 | 1,751 |
| 2023-05-10 | 1.445 | 1.470 | 1.440 | 1.440 | 1.440 | 797 |
| 2023-05-09 | 1.455 | 1.460 | 1.440 | 1.440 | 1.440 | 689 |
| 2023-05-08 | 1.485 | 1.485 | 1.455 | 1.455 | 1.455 | 950 |
| 2023-05-05 | 1.520 | 1.520 | 1.460 | 1.485 | 1.485 | 703 |
| 2023-05-04 | 1.490 | 1.520 | 1.470 | 1.520 | 1.520 | 913 |
| 2023-05-03 | 1.490 | 1.490 | 1.460 | 1.490 | 1.490 | 1,031 |
| 2023-05-02 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 1,058 |
| 2023-04-28 | 1.535 | 1.550 | 1.530 | 1.550 | 1.550 | 675 |
| 2023-04-27 | 1.510 | 1.535 | 1.510 | 1.535 | 1.535 | 74 |
| 2023-04-26 | 1.540 | 1.540 | 1.510 | 1.510 | 1.510 | 469 |
| 2023-04-25 | 1.530 | 1.555 | 1.480 | 1.540 | 1.540 | 728 |
| 2023-04-24 | 1.570 | 1.570 | 1.530 | 1.530 | 1.530 | 212 |
| 2023-04-21 | 1.530 | 1.555 | 1.480 | 1.555 | 1.555 | 1,118 |
| 2023-04-20 | 1.560 | 1.560 | 1.530 | 1.530 | 1.530 | 165 |
| 2023-04-19 | 1.580 | 1.580 | 1.560 | 1.560 | 1.560 | 228 |
| 2023-04-18 | 1.560 | 1.560 | 1.550 | 1.550 | 1.550 | 1,466 |
| 2023-04-17 | 1.580 | 1.635 | 1.550 | 1.560 | 1.560 | 6,822 |
| 2023-04-14 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 1,481 |
| 2023-04-13 | 1.610 | 1.650 | 1.555 | 1.640 | 1.640 | 4,191 |
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.