Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-22 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2024-07-19 | 4.910 | 4.910 | 4.910 | 4.910 | 4.910 | 0 |
| 2024-07-18 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-17 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-16 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-15 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-12 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-11 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-10 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-09 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-08 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 0 |
| 2024-07-05 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2024-07-04 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 1 |
| 2024-07-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 2 |
| 2024-07-02 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-07-01 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-06-28 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1 |
| 2024-06-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-26 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-21 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-20 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-19 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-18 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-17 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-14 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-13 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-12 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-11 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-07 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-06 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-05 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-04 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-06-03 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-31 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-30 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-28 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-24 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-23 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-22 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 0 |
| 2024-05-21 | 5.360 | 5.460 | 5.360 | 5.460 | 5.460 | 13 |
| 2024-05-14 | 5.340 | 5.340 | 5.340 | 5.340 | 5.340 | 3 |
| 2024-05-13 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-10 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-09 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-08 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-07 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-03 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-02 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-05-01 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 0 |
| 2024-04-30 | 5.060 | 5.060 | 5.060 | 5.060 | 5.060 | 2 |
| 2024-04-29 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 1 |
| 2024-04-26 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-04-25 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
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.