Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-07 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-02-04 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-02-03 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-02-02 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 0 |
| 2022-02-01 | 3.580 | 3.580 | 3.580 | 3.580 | 3.580 | 19 |
| 2022-01-31 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 3 |
| 2022-01-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 4 |
| 2022-01-27 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2022-01-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 12 |
| 2022-01-25 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-24 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-19 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-17 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-14 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-13 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-10 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-07 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-06 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-01-05 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 10 |
| 2022-01-04 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-31 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-30 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-29 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-24 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-23 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-20 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-17 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-16 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-15 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-14 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-13 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2021-12-10 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 2 |
| 2021-12-09 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2021-12-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 2 |
| 2021-12-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2021-12-06 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2021-12-03 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2021-12-02 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 1 |
| 2021-12-01 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2021-11-30 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2021-11-29 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2021-11-26 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 0 |
| 2021-11-25 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 1 |
| 2021-11-24 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-23 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-22 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-19 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-16 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-15 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-12 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-11 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 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.