Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-01 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 0 |
| 2022-10-31 | 3.920 | 3.920 | 3.920 | 3.920 | 3.920 | 4 |
| 2022-10-28 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 0 |
| 2022-10-27 | 3.770 | 3.770 | 3.770 | 3.770 | 3.770 | 1 |
| 2022-10-26 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 4 |
| 2022-10-25 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1 |
| 2022-10-24 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-21 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-20 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-19 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-18 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-17 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-14 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-13 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-12 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-11 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-10 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-07 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-06 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-05 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-10-03 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2022-09-30 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 1 |
| 2022-09-29 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 0 |
| 2022-09-28 | 3.970 | 3.970 | 3.970 | 3.970 | 3.970 | 1 |
| 2022-09-27 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-21 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-20 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-14 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-13 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-06 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-02 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-09-01 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 3 |
| 2022-08-31 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-30 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-26 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-25 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-24 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-23 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-22 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-19 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-18 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-17 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-16 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-15 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-11 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-10 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-09 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2022-08-08 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 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.