Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-08 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-07 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-04 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-03 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-02 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-01 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-07-31 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 3 |
| 2023-07-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-27 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-21 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-20 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 2 |
| 2023-07-14 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-07-13 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 1 |
| 2023-07-12 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 78 |
| 2023-07-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 5 |
| 2023-07-10 | 5.950 | 6.800 | 5.950 | 6.400 | 6.400 | 4 |
| 2023-07-07 | 6.300 | 6.300 | 5.800 | 5.800 | 5.800 | 5 |
| 2023-07-06 | 6.650 | 6.650 | 5.850 | 6.300 | 6.300 | 55 |
| 2023-07-05 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 3 |
| 2023-07-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-07-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 7 |
| 2023-06-30 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2023-06-27 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-26 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-21 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-20 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-16 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-15 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-14 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2023-06-13 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-12 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-09 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-08 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-07 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-06 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2023-06-05 | 5.700 | 5.700 | 5.450 | 5.450 | 5.450 | 11 |
| 2023-06-02 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 2 |
| 2023-05-15 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-12 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-11 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-05-10 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-05-09 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-05-05 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-05-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-05-03 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2023-05-02 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 15 |
| 2023-04-28 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2023-04-27 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-04-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 15 |
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.