AdUX SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	1.880	1.890	1.880	1.880	1.880	277
2022-05-05	1.930	1.955	1.905	1.905	1.905	30
2022-05-04	1.900	1.930	1.870	1.930	1.930	332
2022-05-03	1.950	1.975	1.900	1.900	1.900	549
2022-05-02	1.860	1.950	1.860	1.950	1.950	3,244
2022-04-29	1.790	1.835	1.790	1.835	1.835	882
2022-04-28	1.800	1.860	1.780	1.790	1.790	2,986
2022-04-27	1.820	1.820	1.800	1.800	1.800	620
2022-04-26	1.860	1.860	1.820	1.820	1.820	68
2022-04-25	1.800	1.830	1.800	1.830	1.830	1,048
2022-04-22	1.890	1.895	1.780	1.800	1.800	9,635
2022-04-21	1.895	1.900	1.810	1.870	1.870	11,017
2022-04-20	1.845	1.960	1.845	1.900	1.900	12,924
2022-04-19	1.930	2.080	1.825	1.840	1.840	12,434
2022-04-14	1.930	1.930	1.830	1.930	1.930	5,970
2022-04-13	1.940	1.980	1.860	1.930	1.930	18,855
2022-04-12	2.070	2.070	1.900	1.950	1.950	12,937
2022-04-11	2.210	2.210	2.040	2.070	2.070	9,564
2022-04-08	2.410	2.410	2.180	2.270	2.270	17,015
2022-04-07	2.240	2.420	2.240	2.410	2.410	14,616
2022-04-06	2.240	2.240	2.230	2.240	2.240	641
2022-04-05	2.160	2.210	2.160	2.210	2.210	1,275
2022-04-04	2.180	2.180	2.170	2.180	2.180	270
2022-04-01	2.140	2.160	2.140	2.160	2.160	234
2022-03-31	2.160	2.180	2.140	2.140	2.140	1,535
2022-03-30	2.120	2.180	2.120	2.160	2.160	1,068
2022-03-29	2.150	2.180	2.130	2.130	2.130	1,767
2022-03-28	2.120	2.150	2.090	2.150	2.150	2,194
2022-03-25	2.110	2.120	2.080	2.120	2.120	288
2022-03-24	2.140	2.160	2.110	2.110	2.110	3,192
2022-03-23	2.120	2.150	2.070	2.140	2.140	515
2022-03-22	2.130	2.130	2.120	2.120	2.120	9
2022-03-21	2.070	2.160	2.070	2.130	2.130	1,268
2022-03-18	2.100	2.100	2.100	2.100	2.100	279
2022-03-17	2.070	2.150	2.030	2.070	2.070	2,784
2022-03-16	2.070	2.070	2.060	2.060	2.060	894
2022-03-15	2.070	2.070	2.040	2.050	2.050	138
2022-03-14	2.050	2.070	2.050	2.070	2.070	345
2022-03-11	2.080	2.090	2.030	2.040	2.040	1,196
2022-03-10	2.050	2.090	2.050	2.090	2.090	406
2022-03-09	1.990	2.050	1.930	2.050	2.050	5,207
2022-03-08	2.100	2.130	1.930	1.960	1.960	5,389
2022-03-07	2.160	2.160	1.960	2.130	2.130	2,923
2022-03-04	2.200	2.200	2.140	2.140	2.140	2,805
2022-03-03	2.300	2.300	2.180	2.200	2.200	4,695
2022-03-02	2.200	2.300	2.180	2.300	2.300	4,445
2022-03-01	2.240	2.240	2.210	2.210	2.210	733
2022-02-28	2.180	2.240	2.120	2.240	2.240	4,986
2022-02-25	2.160	2.400	2.160	2.300	2.300	13,181
2022-02-24	2.200	2.200	2.050	2.080	2.080	12,869
2022-02-23	2.250	2.250	2.250	2.250	2.250	30
2022-02-22	2.210	2.240	2.200	2.240	2.240	2,019
2022-02-21	2.270	2.270	2.240	2.250	2.250	1,381
2022-02-18	2.290	2.310	2.270	2.270	2.270	1,185
2022-02-17	2.280	2.310	2.270	2.280	2.280	1,331
2022-02-16	2.350	2.370	2.290	2.290	2.290	3,466
2022-02-15	2.320	2.350	2.320	2.350	2.350	543
2022-02-14	2.330	2.380	2.330	2.330	2.330	14
2022-02-11	2.340	2.360	2.320	2.360	2.360	645
2022-02-10	2.370	2.370	2.340	2.340	2.340	52

← NewerPage 20 of 22 · 1,281 trading daysOlder →

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.