Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4.780 | 4.780 | 4.780 | 4.780 | 4.780 | 1 |
| 2024-01-26 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-25 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-24 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-22 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-19 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-18 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-17 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-12 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-11 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2024-01-10 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-01-09 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-01-08 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-01-05 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-01-04 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-01-03 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2024-01-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-12-29 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2023-12-28 | 4.800 | 4.880 | 4.780 | 4.840 | 4.840 | 95 |
| 2023-12-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-22 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-12-21 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 23 |
| 2023-12-20 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-12-19 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-12-18 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-12-15 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2023-12-14 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 23 |
| 2023-12-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-05 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-04 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-12-01 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-11-30 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-11-29 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2023-11-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2023-11-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-24 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-23 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-22 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-21 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-20 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-17 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-16 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-15 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-14 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-13 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-10 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-08 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-07 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-06 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-03 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-11-02 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 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.