Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-09 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-08 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-07 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-06 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-03 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2025-01-02 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-12-31 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-12-30 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 1 |
| 2024-12-27 | 4.680 | 4.680 | 4.680 | 4.680 | 4.680 | 1 |
| 2024-12-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-12-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-12-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 1 |
| 2024-12-19 | 4.930 | 4.930 | 4.930 | 4.930 | 4.930 | 0 |
| 2024-12-18 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 0 |
| 2024-12-17 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2024-12-16 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-13 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 0 |
| 2024-12-12 | 5.160 | 5.160 | 5.160 | 5.160 | 5.160 | 2 |
| 2024-12-11 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-10 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-09 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-06 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-05 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-04 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-03 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-12-02 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-29 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 0 |
| 2024-11-28 | 5.080 | 5.080 | 5.080 | 5.080 | 5.080 | 1 |
| 2024-11-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-26 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-25 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-20 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-19 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-18 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-15 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-14 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-13 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-12 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-11 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-08 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-11-06 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 1 |
| 2024-11-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-11-04 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-11-01 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-10-31 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-10-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-10-29 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 1 |
| 2024-10-28 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-25 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-23 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-22 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-21 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 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.