AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1.580 | 1.610 | 1.550 | 1.610 | 1.610 | 4,560 |
| 2023-04-11 | 1.650 | 1.650 | 1.550 | 1.580 | 1.580 | 12,350 |
| 2023-04-06 | 1.550 | 1.550 | 1.510 | 1.535 | 1.535 | 733 |
| 2023-04-05 | 1.520 | 1.540 | 1.475 | 1.540 | 1.540 | 441 |
| 2023-04-04 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 516 |
| 2023-04-03 | 1.530 | 1.550 | 1.440 | 1.550 | 1.550 | 1,468 |
| 2023-03-31 | 1.530 | 1.530 | 1.505 | 1.530 | 1.530 | 358 |
| 2023-03-30 | 1.510 | 1.530 | 1.510 | 1.530 | 1.530 | 740 |
| 2023-03-29 | 1.520 | 1.520 | 1.500 | 1.500 | 1.500 | 513 |
| 2023-03-28 | 1.550 | 1.550 | 1.520 | 1.520 | 1.520 | 1,550 |
| 2023-03-27 | 1.520 | 1.550 | 1.490 | 1.550 | 1.550 | 1,663 |
| 2023-03-24 | 1.505 | 1.520 | 1.470 | 1.520 | 1.520 | 421 |
| 2023-03-23 | 1.495 | 1.515 | 1.475 | 1.500 | 1.500 | 285 |
| 2023-03-22 | 1.490 | 1.500 | 1.460 | 1.500 | 1.500 | 775 |
| 2023-03-21 | 1.495 | 1.495 | 1.470 | 1.490 | 1.490 | 232 |
| 2023-03-20 | 1.495 | 1.500 | 1.460 | 1.500 | 1.500 | 1,314 |
| 2023-03-17 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 1 |
| 2023-03-16 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 1 |
| 2023-03-15 | 1.500 | 1.505 | 1.430 | 1.500 | 1.500 | 1,789 |
| 2023-03-14 | 1.505 | 1.505 | 1.470 | 1.500 | 1.500 | 8 |
| 2023-03-13 | 1.540 | 1.540 | 1.490 | 1.490 | 1.490 | 2,167 |
| 2023-03-10 | 1.500 | 1.520 | 1.475 | 1.520 | 1.520 | 409 |
| 2023-03-09 | 1.490 | 1.500 | 1.465 | 1.500 | 1.500 | 49 |
| 2023-03-08 | 1.550 | 1.550 | 1.490 | 1.490 | 1.490 | 867 |
| 2023-03-07 | 1.550 | 1.555 | 1.430 | 1.550 | 1.550 | 3,147 |
| 2023-03-06 | 1.495 | 1.550 | 1.485 | 1.550 | 1.550 | 4,753 |
| 2023-03-03 | 1.520 | 1.530 | 1.490 | 1.495 | 1.495 | 1,019 |
| 2023-03-02 | 1.530 | 1.530 | 1.470 | 1.520 | 1.520 | 1,996 |
| 2023-03-01 | 1.520 | 1.550 | 1.450 | 1.530 | 1.530 | 6,557 |
| 2023-02-28 | 1.475 | 1.555 | 1.460 | 1.520 | 1.520 | 6,324 |
| 2023-02-27 | 1.540 | 1.570 | 1.455 | 1.475 | 1.475 | 12,486 |
| 2023-02-24 | 1.590 | 1.590 | 1.510 | 1.575 | 1.575 | 3,215 |
| 2023-02-23 | 1.600 | 1.625 | 1.520 | 1.600 | 1.600 | 10,986 |
| 2023-02-22 | 1.625 | 1.645 | 1.600 | 1.600 | 1.600 | 4,491 |
| 2023-02-21 | 1.500 | 1.765 | 1.500 | 1.630 | 1.630 | 32,139 |
| 2023-02-20 | 1.530 | 1.560 | 1.485 | 1.500 | 1.500 | 8,415 |
| 2023-02-17 | 1.620 | 1.620 | 1.480 | 1.530 | 1.530 | 9,552 |
| 2023-02-16 | 1.435 | 1.630 | 1.410 | 1.615 | 1.615 | 38,397 |
| 2023-02-15 | 1.370 | 1.450 | 1.360 | 1.435 | 1.435 | 3,825 |
| 2023-02-14 | 1.385 | 1.385 | 1.340 | 1.345 | 1.345 | 2,146 |
| 2023-02-13 | 1.455 | 1.490 | 1.360 | 1.370 | 1.370 | 11,238 |
| 2023-02-10 | 1.500 | 1.500 | 1.325 | 1.455 | 1.455 | 7,416 |
| 2023-02-09 | 1.470 | 1.500 | 1.440 | 1.500 | 1.500 | 248 |
| 2023-02-08 | 1.470 | 1.470 | 1.440 | 1.470 | 1.470 | 480 |
| 2023-02-07 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 555 |
| 2023-02-06 | 1.495 | 1.500 | 1.460 | 1.500 | 1.500 | 1,373 |
| 2023-02-03 | 1.500 | 1.500 | 1.470 | 1.490 | 1.490 | 381 |
| 2023-02-02 | 1.490 | 1.500 | 1.325 | 1.500 | 1.500 | 4,002 |
| 2023-02-01 | 1.495 | 1.495 | 1.460 | 1.490 | 1.490 | 229 |
| 2023-01-31 | 1.490 | 1.495 | 1.430 | 1.495 | 1.495 | 691 |
| 2023-01-30 | 1.460 | 1.485 | 1.415 | 1.485 | 1.485 | 1,119 |
| 2023-01-27 | 1.435 | 1.460 | 1.400 | 1.460 | 1.460 | 1,370 |
| 2023-01-26 | 1.410 | 1.440 | 1.390 | 1.435 | 1.435 | 739 |
| 2023-01-25 | 1.420 | 1.420 | 1.390 | 1.410 | 1.410 | 404 |
| 2023-01-24 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 81 |
| 2023-01-23 | 1.420 | 1.420 | 1.390 | 1.420 | 1.420 | 288 |
| 2023-01-20 | 1.450 | 1.450 | 1.420 | 1.420 | 1.420 | 316 |
| 2023-01-19 | 1.435 | 1.450 | 1.400 | 1.450 | 1.450 | 832 |
| 2023-01-18 | 1.410 | 1.435 | 1.365 | 1.435 | 1.435 | 1,051 |
| 2023-01-17 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 311 |
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.