AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 1.755 | 1.805 | 1.755 | 1.805 | 1.805 | 1,034 |
| 2022-07-28 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 200 |
| 2022-07-27 | 1.820 | 1.820 | 1.700 | 1.750 | 1.750 | 5,753 |
| 2022-07-26 | 1.785 | 1.820 | 1.785 | 1.820 | 1.820 | 327 |
| 2022-07-25 | 1.830 | 1.850 | 1.785 | 1.790 | 1.790 | 2,141 |
| 2022-07-22 | 1.745 | 1.870 | 1.720 | 1.845 | 1.845 | 6,671 |
| 2022-07-21 | 1.730 | 1.750 | 1.730 | 1.750 | 1.750 | 1,007 |
| 2022-07-20 | 1.760 | 1.785 | 1.730 | 1.730 | 1.730 | 415 |
| 2022-07-19 | 1.795 | 1.795 | 1.760 | 1.760 | 1.760 | 1,355 |
| 2022-07-18 | 1.820 | 1.850 | 1.790 | 1.790 | 1.790 | 1,110 |
| 2022-07-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1 |
| 2022-07-14 | 1.815 | 1.820 | 1.815 | 1.820 | 1.820 | 294 |
| 2022-07-13 | 1.840 | 1.845 | 1.815 | 1.815 | 1.815 | 102 |
| 2022-07-12 | 1.850 | 1.850 | 1.810 | 1.840 | 1.840 | 1,248 |
| 2022-07-11 | 1.845 | 1.845 | 1.845 | 1.845 | 1.845 | 506 |
| 2022-07-08 | 1.820 | 1.845 | 1.820 | 1.845 | 1.845 | 595 |
| 2022-07-07 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 342 |
| 2022-07-06 | 1.890 | 1.895 | 1.830 | 1.860 | 1.860 | 1,330 |
| 2022-07-05 | 1.890 | 1.895 | 1.760 | 1.895 | 1.895 | 2,550 |
| 2022-07-04 | 1.870 | 1.895 | 1.840 | 1.895 | 1.895 | 154 |
| 2022-07-01 | 1.870 | 1.870 | 1.750 | 1.870 | 1.870 | 1,798 |
| 2022-06-30 | 1.840 | 1.870 | 1.800 | 1.870 | 1.870 | 1,677 |
| 2022-06-29 | 1.815 | 1.840 | 1.815 | 1.840 | 1.840 | 112 |
| 2022-06-28 | 1.820 | 1.850 | 1.800 | 1.815 | 1.815 | 383 |
| 2022-06-27 | 1.850 | 1.875 | 1.820 | 1.820 | 1.820 | 166 |
| 2022-06-24 | 1.855 | 1.880 | 1.820 | 1.850 | 1.850 | 2,055 |
| 2022-06-23 | 1.870 | 1.895 | 1.850 | 1.850 | 1.850 | 30 |
| 2022-06-22 | 1.895 | 1.915 | 1.870 | 1.870 | 1.870 | 189 |
| 2022-06-21 | 1.870 | 1.910 | 1.870 | 1.895 | 1.895 | 376 |
| 2022-06-20 | 1.895 | 1.915 | 1.870 | 1.895 | 1.895 | 268 |
| 2022-06-17 | 1.890 | 1.915 | 1.845 | 1.895 | 1.895 | 546 |
| 2022-06-16 | 1.895 | 1.915 | 1.860 | 1.895 | 1.895 | 326 |
| 2022-06-15 | 1.945 | 1.945 | 1.810 | 1.895 | 1.895 | 1,659 |
| 2022-06-14 | 1.900 | 1.960 | 1.820 | 1.955 | 1.955 | 2,539 |
| 2022-06-13 | 1.920 | 1.965 | 1.900 | 1.935 | 1.935 | 3,921 |
| 2022-06-10 | 1.940 | 1.960 | 1.930 | 1.955 | 1.955 | 357 |
| 2022-06-09 | 1.945 | 1.965 | 1.920 | 1.965 | 1.965 | 74 |
| 2022-06-08 | 1.985 | 1.985 | 1.875 | 1.945 | 1.945 | 1,819 |
| 2022-06-07 | 1.960 | 1.985 | 1.960 | 1.985 | 1.985 | 2 |
| 2022-06-06 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 301 |
| 2022-06-03 | 1.940 | 1.960 | 1.910 | 1.960 | 1.960 | 557 |
| 2022-06-02 | 1.945 | 1.955 | 1.940 | 1.940 | 1.940 | 389 |
| 2022-06-01 | 1.955 | 1.955 | 1.920 | 1.950 | 1.950 | 102 |
| 2022-05-31 | 1.955 | 1.955 | 1.955 | 1.955 | 1.955 | 3 |
| 2022-05-30 | 1.965 | 1.985 | 1.940 | 1.960 | 1.960 | 709 |
| 2022-05-27 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 10 |
| 2022-05-26 | 1.965 | 1.970 | 1.965 | 1.970 | 1.970 | 81 |
| 2022-05-25 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 2 |
| 2022-05-24 | 1.920 | 1.950 | 1.860 | 1.950 | 1.950 | 1,542 |
| 2022-05-23 | 1.980 | 1.980 | 1.910 | 1.920 | 1.920 | 2,065 |
| 2022-05-20 | 1.930 | 1.990 | 1.930 | 1.940 | 1.940 | 3,168 |
| 2022-05-19 | 1.925 | 1.945 | 1.860 | 1.900 | 1.900 | 807 |
| 2022-05-18 | 1.900 | 1.930 | 1.840 | 1.925 | 1.925 | 1,202 |
| 2022-05-17 | 1.960 | 1.985 | 1.900 | 1.900 | 1.900 | 1,274 |
| 2022-05-16 | 1.905 | 1.930 | 1.870 | 1.930 | 1.930 | 627 |
| 2022-05-13 | 1.880 | 1.905 | 1.850 | 1.905 | 1.905 | 2,283 |
| 2022-05-12 | 1.875 | 1.880 | 1.840 | 1.880 | 1.880 | 186 |
| 2022-05-11 | 1.850 | 1.875 | 1.850 | 1.875 | 1.875 | 49 |
| 2022-05-10 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 1,629 |
| 2022-05-09 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 1,188 |
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.