Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-04-23 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-04-22 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-04-19 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 0 |
| 2024-04-18 | 4.490 | 4.490 | 4.490 | 4.490 | 4.490 | 1 |
| 2024-04-17 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-16 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-15 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-12 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-11 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-10 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-09 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 0 |
| 2024-04-08 | 4.800 | 4.800 | 4.790 | 4.790 | 4.790 | 2 |
| 2024-04-05 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-04-04 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-04-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 1 |
| 2024-04-02 | 4.630 | 4.630 | 4.630 | 4.630 | 4.630 | 1 |
| 2024-03-28 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-03-27 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-03-26 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 0 |
| 2024-03-25 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 12 |
| 2024-03-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-18 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-12 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-11 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-08 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-07 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-06 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-05 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-04 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 0 |
| 2024-03-01 | 4.420 | 4.420 | 4.420 | 4.420 | 4.420 | 12 |
| 2024-02-29 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 0 |
| 2024-02-28 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 1 |
| 2024-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-19 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-16 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-15 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-14 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-13 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-12 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-09 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-08 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-07 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-06 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-05 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-02 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 0 |
| 2024-02-01 | 4.920 | 4.920 | 4.920 | 4.920 | 4.920 | 2 |
| 2024-01-31 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 0 |
| 2024-01-30 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 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.