Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-25 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-04-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-04-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2023-04-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 1 |
| 2023-04-19 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-04-18 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-04-17 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-04-14 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 1 |
| 2023-04-13 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-04-12 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 0 |
| 2023-04-11 | 6.550 | 6.550 | 6.550 | 6.550 | 6.550 | 1 |
| 2023-04-06 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2023-04-05 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2023-04-04 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2023-04-03 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 0 |
| 2023-03-31 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 1 |
| 2023-03-30 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-29 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-28 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-27 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-24 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-23 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-22 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 2 |
| 2023-03-21 | 6.120 | 6.120 | 6.120 | 6.120 | 6.120 | 6 |
| 2023-03-20 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-17 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-16 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-15 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-14 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-13 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-10 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 0 |
| 2023-03-09 | 6.360 | 6.360 | 6.360 | 6.360 | 6.360 | 4 |
| 2023-03-08 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2023-03-07 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2023-03-06 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 4 |
| 2023-03-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-02 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-03-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1 |
| 2023-02-28 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 5 |
| 2023-02-27 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 6 |
| 2023-02-24 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-02-23 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-02-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 5 |
| 2023-02-21 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2023-02-20 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 2 |
| 2023-02-17 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-02-16 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-02-15 | 6.320 | 6.320 | 6.300 | 6.300 | 6.300 | 4 |
| 2023-02-14 | 6.600 | 6.600 | 6.380 | 6.380 | 6.380 | 3 |
| 2023-02-13 | 6.360 | 6.360 | 6.220 | 6.220 | 6.220 | 11 |
| 2023-02-10 | 6.300 | 6.300 | 6.240 | 6.240 | 6.240 | 6 |
| 2023-02-09 | 5.840 | 6.160 | 5.840 | 5.960 | 5.960 | 7 |
| 2023-02-08 | 5.500 | 5.640 | 5.500 | 5.640 | 5.640 | 6 |
| 2023-02-07 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-02-06 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 0 |
| 2023-02-03 | 4.970 | 4.970 | 4.970 | 4.970 | 4.970 | 1 |
| 2023-02-02 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2023-02-01 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 1 |
| 2023-01-31 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 0 |
| 2023-01-30 | 4.740 | 4.740 | 4.740 | 4.740 | 4.740 | 1 |
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.