AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1.360 | 1.410 | 1.350 | 1.410 | 1.410 | 2,475 |
| 2023-01-13 | 1.355 | 1.355 | 1.355 | 1.355 | 1.355 | 53 |
| 2023-01-12 | 1.365 | 1.365 | 1.355 | 1.355 | 1.355 | 14 |
| 2023-01-11 | 1.380 | 1.380 | 1.350 | 1.365 | 1.365 | 235 |
| 2023-01-10 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 2,098 |
| 2023-01-09 | 1.380 | 1.380 | 1.350 | 1.380 | 1.380 | 986 |
| 2023-01-06 | 1.380 | 1.410 | 1.365 | 1.380 | 1.380 | 2,118 |
| 2023-01-05 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 2 |
| 2023-01-04 | 1.410 | 1.410 | 1.380 | 1.380 | 1.380 | 446 |
| 2023-01-03 | 1.410 | 1.410 | 1.360 | 1.410 | 1.410 | 1,047 |
| 2023-01-02 | 1.360 | 1.410 | 1.360 | 1.410 | 1.410 | 492 |
| 2022-12-30 | 1.365 | 1.385 | 1.340 | 1.385 | 1.385 | 84 |
| 2022-12-29 | 1.350 | 1.360 | 1.335 | 1.360 | 1.360 | 900 |
| 2022-12-28 | 1.330 | 1.390 | 1.330 | 1.390 | 1.390 | 1,440 |
| 2022-12-27 | 1.350 | 1.400 | 1.325 | 1.335 | 1.335 | 1,767 |
| 2022-12-23 | 1.405 | 1.405 | 1.320 | 1.400 | 1.400 | 1,593 |
| 2022-12-22 | 1.405 | 1.405 | 1.370 | 1.405 | 1.405 | 629 |
| 2022-12-21 | 1.405 | 1.405 | 1.380 | 1.405 | 1.405 | 369 |
| 2022-12-20 | 1.405 | 1.405 | 1.345 | 1.405 | 1.405 | 650 |
| 2022-12-19 | 1.380 | 1.405 | 1.350 | 1.405 | 1.405 | 125,506 |
| 2022-12-16 | 1.440 | 1.440 | 1.410 | 1.410 | 1.410 | 66 |
| 2022-12-15 | 1.470 | 1.470 | 1.440 | 1.440 | 1.440 | 197 |
| 2022-12-14 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 113 |
| 2022-12-13 | 1.480 | 1.480 | 1.420 | 1.480 | 1.480 | 2,072 |
| 2022-12-12 | 1.480 | 1.480 | 1.475 | 1.480 | 1.480 | 1,771 |
| 2022-12-09 | 1.385 | 1.410 | 1.380 | 1.405 | 1.405 | 140 |
| 2022-12-08 | 1.430 | 1.460 | 1.370 | 1.385 | 1.385 | 2,570 |
| 2022-12-07 | 1.470 | 1.470 | 1.430 | 1.430 | 1.430 | 13 |
| 2022-12-06 | 1.475 | 1.490 | 1.440 | 1.440 | 1.440 | 291 |
| 2022-12-05 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 339 |
| 2022-12-02 | 1.495 | 1.495 | 1.470 | 1.490 | 1.490 | 1,071 |
| 2022-12-01 | 1.495 | 1.495 | 1.460 | 1.495 | 1.495 | 697 |
| 2022-11-30 | 1.495 | 1.495 | 1.470 | 1.490 | 1.490 | 156 |
| 2022-11-29 | 1.495 | 1.495 | 1.495 | 1.495 | 1.495 | 7 |
| 2022-11-28 | 1.430 | 1.495 | 1.430 | 1.495 | 1.495 | 467 |
| 2022-11-25 | 1.530 | 1.585 | 1.440 | 1.440 | 1.440 | 3,414 |
| 2022-11-24 | 1.590 | 1.645 | 1.530 | 1.530 | 1.530 | 13,585 |
| 2022-11-23 | 1.640 | 1.650 | 1.590 | 1.650 | 1.650 | 537 |
| 2022-11-22 | 1.640 | 1.640 | 1.610 | 1.615 | 1.615 | 167 |
| 2022-11-21 | 1.640 | 1.650 | 1.640 | 1.640 | 1.640 | 202 |
| 2022-11-18 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 33 |
| 2022-11-17 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 30 |
| 2022-11-16 | 1.620 | 1.650 | 1.590 | 1.650 | 1.650 | 61 |
| 2022-11-15 | 1.650 | 1.650 | 1.620 | 1.620 | 1.620 | 178 |
| 2022-11-14 | 1.600 | 1.650 | 1.580 | 1.650 | 1.650 | 591 |
| 2022-11-11 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 4,248 |
| 2022-11-10 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 121 |
| 2022-11-09 | 1.790 | 1.870 | 1.635 | 1.650 | 1.650 | 5,947 |
| 2022-11-08 | 1.740 | 1.790 | 1.730 | 1.790 | 1.790 | 1,617 |
| 2022-11-07 | 1.650 | 1.730 | 1.650 | 1.730 | 1.730 | 1,593 |
| 2022-11-04 | 1.625 | 1.650 | 1.590 | 1.650 | 1.650 | 864 |
| 2022-11-03 | 1.650 | 1.705 | 1.620 | 1.620 | 1.620 | 6,177 |
| 2022-11-02 | 1.600 | 1.740 | 1.600 | 1.740 | 1.740 | 1,260 |
| 2022-11-01 | 1.530 | 1.585 | 1.530 | 1.585 | 1.585 | 1,744 |
| 2022-10-31 | 1.585 | 1.590 | 1.530 | 1.530 | 1.530 | 3,638 |
| 2022-10-28 | 1.595 | 1.595 | 1.570 | 1.590 | 1.590 | 4,091 |
| 2022-10-27 | 1.590 | 1.590 | 1.560 | 1.590 | 1.590 | 10 |
| 2022-10-26 | 1.560 | 1.590 | 1.515 | 1.590 | 1.590 | 1,220 |
| 2022-10-25 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 315 |
| 2022-10-24 | 1.580 | 1.600 | 1.580 | 1.600 | 1.600 | 584 |
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.