AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 1,618 |
| 2022-10-20 | 1.610 | 1.620 | 1.580 | 1.610 | 1.610 | 3,121 |
| 2022-10-19 | 1.615 | 1.615 | 1.600 | 1.610 | 1.610 | 2,135 |
| 2022-10-18 | 1.610 | 1.650 | 1.610 | 1.610 | 1.610 | 1,720 |
| 2022-10-17 | 1.640 | 1.640 | 1.610 | 1.640 | 1.640 | 36 |
| 2022-10-14 | 1.650 | 1.650 | 1.620 | 1.640 | 1.640 | 1,305 |
| 2022-10-13 | 1.620 | 1.650 | 1.610 | 1.650 | 1.650 | 407 |
| 2022-10-12 | 1.810 | 1.840 | 1.650 | 1.650 | 1.650 | 2,789 |
| 2022-10-11 | 1.755 | 1.810 | 1.720 | 1.810 | 1.810 | 567 |
| 2022-10-10 | 1.790 | 1.800 | 1.755 | 1.755 | 1.755 | 2,567 |
| 2022-10-07 | 1.780 | 1.790 | 1.730 | 1.790 | 1.790 | 798 |
| 2022-10-06 | 1.730 | 1.760 | 1.670 | 1.760 | 1.760 | 2,919 |
| 2022-10-05 | 1.680 | 1.710 | 1.680 | 1.705 | 1.705 | 853 |
| 2022-10-04 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 6 |
| 2022-10-03 | 1.700 | 1.700 | 1.600 | 1.680 | 1.680 | 4,367 |
| 2022-09-30 | 1.740 | 1.740 | 1.710 | 1.735 | 1.735 | 36 |
| 2022-09-29 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 1 |
| 2022-09-28 | 1.680 | 1.740 | 1.660 | 1.740 | 1.740 | 1,432 |
| 2022-09-27 | 1.720 | 1.720 | 1.710 | 1.710 | 1.710 | 155 |
| 2022-09-26 | 1.780 | 1.780 | 1.720 | 1.720 | 1.720 | 401 |
| 2022-09-23 | 1.750 | 1.780 | 1.720 | 1.780 | 1.780 | 652 |
| 2022-09-22 | 1.780 | 1.780 | 1.720 | 1.750 | 1.750 | 546 |
| 2022-09-21 | 1.745 | 1.780 | 1.720 | 1.780 | 1.780 | 1,086 |
| 2022-09-20 | 1.745 | 1.750 | 1.700 | 1.750 | 1.750 | 478 |
| 2022-09-19 | 1.785 | 1.785 | 1.690 | 1.750 | 1.750 | 1,444 |
| 2022-09-16 | 1.830 | 1.830 | 1.780 | 1.785 | 1.785 | 806 |
| 2022-09-15 | 1.795 | 1.825 | 1.795 | 1.825 | 1.825 | 1,607 |
| 2022-09-14 | 1.670 | 1.800 | 1.670 | 1.800 | 1.800 | 1,031 |
| 2022-09-13 | 1.670 | 1.680 | 1.655 | 1.680 | 1.680 | 2,518 |
| 2022-09-12 | 1.660 | 1.670 | 1.660 | 1.670 | 1.670 | 674 |
| 2022-09-09 | 1.680 | 1.680 | 1.660 | 1.675 | 1.675 | 4,220 |
| 2022-09-08 | 1.680 | 1.685 | 1.655 | 1.685 | 1.685 | 3,916 |
| 2022-09-07 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 1,305 |
| 2022-09-06 | 1.715 | 1.735 | 1.680 | 1.680 | 1.680 | 2,109 |
| 2022-09-05 | 1.740 | 1.740 | 1.710 | 1.715 | 1.715 | 928 |
| 2022-09-02 | 1.700 | 1.750 | 1.650 | 1.740 | 1.740 | 5,388 |
| 2022-09-01 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 99 |
| 2022-08-31 | 1.785 | 1.785 | 1.780 | 1.780 | 1.780 | 242 |
| 2022-08-30 | 1.835 | 1.845 | 1.780 | 1.780 | 1.780 | 2,412 |
| 2022-08-29 | 1.830 | 1.850 | 1.760 | 1.840 | 1.840 | 3,082 |
| 2022-08-26 | 1.760 | 1.820 | 1.760 | 1.815 | 1.815 | 1,065 |
| 2022-08-25 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 1 |
| 2022-08-24 | 1.780 | 1.780 | 1.760 | 1.760 | 1.760 | 356 |
| 2022-08-23 | 1.810 | 1.825 | 1.780 | 1.780 | 1.780 | 305 |
| 2022-08-22 | 1.770 | 1.810 | 1.770 | 1.810 | 1.810 | 436 |
| 2022-08-19 | 1.850 | 1.850 | 1.770 | 1.800 | 1.800 | 2,041 |
| 2022-08-18 | 1.850 | 1.860 | 1.820 | 1.820 | 1.820 | 253 |
| 2022-08-17 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 109 |
| 2022-08-16 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 7 |
| 2022-08-15 | 1.910 | 1.910 | 1.850 | 1.880 | 1.880 | 813 |
| 2022-08-12 | 1.910 | 1.910 | 1.820 | 1.910 | 1.910 | 1,185 |
| 2022-08-11 | 1.910 | 1.910 | 1.880 | 1.880 | 1.880 | 72 |
| 2022-08-10 | 1.905 | 1.910 | 1.820 | 1.910 | 1.910 | 797 |
| 2022-08-09 | 1.915 | 1.915 | 1.910 | 1.910 | 1.910 | 61 |
| 2022-08-08 | 1.910 | 1.935 | 1.910 | 1.910 | 1.910 | 1,351 |
| 2022-08-05 | 1.805 | 1.910 | 1.800 | 1.910 | 1.910 | 2,980 |
| 2022-08-04 | 1.780 | 1.805 | 1.720 | 1.805 | 1.805 | 880 |
| 2022-08-03 | 1.815 | 1.815 | 1.780 | 1.780 | 1.780 | 25 |
| 2022-08-02 | 1.815 | 1.815 | 1.815 | 1.815 | 1.815 | 1 |
| 2022-08-01 | 1.770 | 1.825 | 1.770 | 1.815 | 1.815 | 984 |
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.