AdUX SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	2.400	2.400	2.340	2.370	2.370	3,906
2022-02-08	2.360	2.400	2.360	2.400	2.400	1,159
2022-02-07	2.370	2.370	2.250	2.360	2.360	9,700
2022-02-04	2.480	2.480	2.390	2.390	2.390	2,898
2022-02-03	2.450	2.480	2.450	2.480	2.480	1,915
2022-02-02	2.500	2.500	2.270	2.450	2.450	20,007
2022-02-01	2.530	2.550	2.440	2.450	2.450	7,770
2022-01-31	2.590	2.590	2.480	2.500	2.500	1,850
2022-01-28	2.550	2.550	2.490	2.500	2.500	479
2022-01-27	2.490	2.520	2.460	2.520	2.520	2,172
2022-01-26	2.460	2.580	2.460	2.460	2.460	4,758
2022-01-25	2.500	2.580	2.460	2.460	2.460	11,065
2022-01-24	2.580	2.580	2.500	2.530	2.530	14,461
2022-01-21	2.580	2.680	2.500	2.580	2.580	36,314
2022-01-20	2.320	2.540	2.300	2.460	2.460	21,219
2022-01-19	2.250	2.300	2.230	2.300	2.300	1,706
2022-01-18	2.250	2.300	2.230	2.250	2.250	2,514
2022-01-17	2.230	2.250	2.220	2.250	2.250	6,141
2022-01-14	2.290	2.300	2.260	2.280	2.280	7,331
2022-01-13	2.200	2.290	2.200	2.290	2.290	8,065
2022-01-12	2.170	2.220	2.160	2.200	2.200	3,654
2022-01-11	2.160	2.170	2.130	2.170	2.170	2,806
2022-01-10	2.220	2.240	2.100	2.160	2.160	8,954
2022-01-07	2.140	2.160	2.100	2.160	2.160	3,560
2022-01-06	2.140	2.170	2.080	2.160	2.160	6,428
2022-01-05	2.140	2.140	2.080	2.140	2.140	1,597
2022-01-04	2.050	2.110	2.050	2.110	2.110	6,324
2022-01-03	2.060	2.060	2.010	2.050	2.050	2,878
2021-12-31	2.050	2.050	2.050	2.050	2.050	100
2021-12-30	2.050	2.050	2.020	2.050	2.050	213
2021-12-29	2.000	2.050	1.975	2.050	2.050	1,691
2021-12-28	2.020	2.020	2.000	2.000	2.000	1,701
2021-12-27	2.050	2.050	2.020	2.020	2.020	65
2021-12-24	2.050	2.050	2.050	2.050	2.050	127
2021-12-23	2.000	2.050	2.000	2.050	2.050	4,492
2021-12-22	2.000	2.030	2.000	2.030	2.030	986
2021-12-21	2.000	2.020	1.940	2.000	2.000	3,488
2021-12-20	2.040	2.040	2.000	2.000	2.000	1,203
2021-12-17	2.050	2.090	2.050	2.050	2.050	1,215
2021-12-16	2.130	2.130	2.070	2.070	2.070	6,407
2021-12-15	1.840	2.120	1.810	2.100	2.100	18,951
2021-12-14	1.940	1.960	1.750	1.820	1.820	30,250
2021-12-13	2.010	2.020	1.910	1.930	1.930	10,008
2021-12-10	2.020	2.040	2.020	2.020	2.020	1,124
2021-12-09	2.160	2.160	1.980	2.010	2.010	10,233
2021-12-08	2.160	2.160	2.160	2.160	2.160	738
2021-12-07	2.170	2.200	2.150	2.160	2.160	1,220
2021-12-06	2.160	2.190	2.100	2.170	2.170	3,165
2021-12-03	2.210	2.210	2.160	2.160	2.160	5,610
2021-12-02	2.240	2.240	2.210	2.210	2.210	61
2021-12-01	2.220	2.220	2.210	2.220	2.220	1,408
2021-11-30	2.250	2.250	2.190	2.190	2.190	5,276
2021-11-29	2.150	2.220	2.130	2.220	2.220	3,440
2021-11-26	2.300	2.300	2.120	2.160	2.160	12,665
2021-11-25	2.320	2.330	2.210	2.330	2.330	14,025
2021-11-24	2.600	2.600	2.300	2.300	2.300	44,444
2021-11-23	2.680	2.690	2.520	2.600	2.600	36,533
2021-11-22	2.470	2.700	2.410	2.670	2.670	56,236
2021-11-19	2.250	2.690	2.190	2.440	2.440	89,311
2021-11-18	2.150	2.160	2.110	2.160	2.160	1,678

← NewerPage 21 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.