AdUX SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 1.290 | 1.350 | 1.290 | 1.350 | 1.350 | 1,210 |
| 2024-11-28 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 1,895 |
| 2024-11-27 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 3,002 |
| 2024-11-26 | 1.375 | 1.375 | 1.240 | 1.315 | 1.315 | 19,313 |
| 2024-11-25 | 1.360 | 1.375 | 1.345 | 1.375 | 1.375 | 2,807 |
| 2024-11-22 | 1.360 | 1.365 | 1.350 | 1.360 | 1.360 | 5,534 |
| 2024-11-21 | 1.395 | 1.395 | 1.360 | 1.385 | 1.385 | 3,908 |
| 2024-11-20 | 1.400 | 1.400 | 1.375 | 1.395 | 1.395 | 9,242 |
| 2024-11-19 | 1.450 | 1.460 | 1.425 | 1.440 | 1.440 | 1,332 |
| 2024-11-18 | 1.450 | 1.450 | 1.435 | 1.450 | 1.450 | 938 |
| 2024-11-15 | 1.460 | 1.490 | 1.435 | 1.435 | 1.435 | 3,296 |
| 2024-11-14 | 1.495 | 1.495 | 1.450 | 1.480 | 1.480 | 2,363 |
| 2024-11-13 | 1.505 | 1.510 | 1.485 | 1.495 | 1.495 | 1,184 |
| 2024-11-12 | 1.485 | 1.510 | 1.460 | 1.505 | 1.505 | 5,548 |
| 2024-11-11 | 1.445 | 1.470 | 1.425 | 1.470 | 1.470 | 2,659 |
| 2024-11-08 | 1.425 | 1.435 | 1.420 | 1.435 | 1.435 | 117 |
| 2024-11-07 | 1.440 | 1.445 | 1.380 | 1.425 | 1.425 | 5,155 |
| 2024-11-06 | 1.440 | 1.440 | 1.410 | 1.440 | 1.440 | 193 |
| 2024-11-05 | 1.445 | 1.445 | 1.410 | 1.440 | 1.440 | 535 |
| 2024-11-04 | 1.425 | 1.440 | 1.410 | 1.435 | 1.435 | 575 |
| 2024-11-01 | 1.425 | 1.425 | 1.400 | 1.425 | 1.425 | 1,373 |
| 2024-10-31 | 1.420 | 1.440 | 1.380 | 1.425 | 1.425 | 1,271 |
| 2024-10-30 | 1.435 | 1.445 | 1.415 | 1.445 | 1.445 | 4,938 |
| 2024-10-29 | 1.420 | 1.435 | 1.410 | 1.435 | 1.435 | 1,336 |
| 2024-10-28 | 1.415 | 1.420 | 1.370 | 1.420 | 1.420 | 3,018 |
| 2024-10-25 | 1.400 | 1.420 | 1.395 | 1.415 | 1.415 | 609 |
| 2024-10-24 | 1.445 | 1.465 | 1.390 | 1.390 | 1.390 | 1,065 |
| 2024-10-23 | 1.425 | 1.470 | 1.370 | 1.445 | 1.445 | 13,869 |
| 2024-10-22 | 1.450 | 1.465 | 1.425 | 1.425 | 1.425 | 2,444 |
| 2024-10-21 | 1.450 | 1.480 | 1.450 | 1.450 | 1.450 | 1,111 |
| 2024-10-18 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 1,739 |
| 2024-10-17 | 1.470 | 1.510 | 1.445 | 1.450 | 1.450 | 4,213 |
| 2024-10-16 | 1.500 | 1.500 | 1.470 | 1.470 | 1.470 | 2,011 |
| 2024-10-15 | 1.510 | 1.510 | 1.470 | 1.495 | 1.495 | 2,577 |
| 2024-10-14 | 1.510 | 1.510 | 1.485 | 1.510 | 1.510 | 1,883 |
| 2024-10-11 | 1.500 | 1.505 | 1.480 | 1.500 | 1.500 | 2,241 |
| 2024-10-10 | 1.510 | 1.510 | 1.480 | 1.500 | 1.500 | 4,005 |
| 2024-10-09 | 1.490 | 1.490 | 1.475 | 1.475 | 1.475 | 2,750 |
| 2024-10-08 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 1,086 |
| 2024-10-07 | 1.500 | 1.500 | 1.480 | 1.480 | 1.480 | 2,318 |
| 2024-10-04 | 1.480 | 1.520 | 1.470 | 1.500 | 1.500 | 4,374 |
| 2024-10-03 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 511 |
| 2024-10-02 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 5,970 |
| 2024-10-01 | 1.510 | 1.510 | 1.480 | 1.480 | 1.480 | 891 |
| 2024-09-30 | 1.485 | 1.485 | 1.440 | 1.480 | 1.480 | 6,991 |
| 2024-09-27 | 1.550 | 1.550 | 1.460 | 1.480 | 1.480 | 16,678 |
| 2024-09-26 | 1.530 | 1.560 | 1.500 | 1.550 | 1.550 | 18,706 |
| 2024-09-25 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 4,380 |
| 2024-09-24 | 1.595 | 1.600 | 1.520 | 1.600 | 1.600 | 9,223 |
| 2024-09-23 | 1.580 | 1.595 | 1.575 | 1.595 | 1.595 | 4,411 |
| 2024-09-20 | 1.600 | 1.610 | 1.585 | 1.600 | 1.600 | 674 |
| 2024-09-19 | 1.615 | 1.625 | 1.600 | 1.600 | 1.600 | 1,251 |
| 2024-09-18 | 1.600 | 1.630 | 1.580 | 1.615 | 1.615 | 4,500 |
| 2024-09-17 | 1.600 | 1.660 | 1.600 | 1.600 | 1.600 | 2,053 |
| 2024-09-16 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 523 |
| 2024-09-13 | 1.615 | 1.615 | 1.610 | 1.610 | 1.610 | 110 |
| 2024-09-12 | 1.605 | 1.615 | 1.580 | 1.615 | 1.615 | 147 |
| 2024-09-11 | 1.670 | 1.670 | 1.585 | 1.605 | 1.605 | 6,047 |
| 2024-09-10 | 1.630 | 1.680 | 1.610 | 1.670 | 1.670 | 9,002 |
| 2024-09-09 | 1.660 | 1.660 | 1.575 | 1.630 | 1.630 | 6,915 |
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.