Adolfo Dominguez S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-18 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-17 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-16 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-15 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-14 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-11 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-10 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-09 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-08 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-07 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-04 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-03 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-02 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-10-01 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 0 |
| 2024-09-30 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 1 |
| 2024-09-27 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2024-09-26 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-25 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-24 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-23 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-20 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-19 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-18 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2024-09-17 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 2 |
| 2024-09-16 | 4.900 | 4.900 | 4.890 | 4.890 | 4.890 | 1 |
| 2024-09-13 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-12 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-11 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-10 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-09 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-06 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-05 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-04 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 1 |
| 2024-09-03 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-09-02 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-08-30 | 4.860 | 4.860 | 4.860 | 4.860 | 4.860 | 0 |
| 2024-08-29 | 4.940 | 4.940 | 4.860 | 4.860 | 4.860 | 3 |
| 2024-08-28 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-08-27 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-08-23 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-08-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2024-08-21 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 2 |
| 2024-08-20 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-19 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-16 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-15 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-13 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-12 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-09 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-08 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-07 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-06 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-05 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-02 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-08-01 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-07-31 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-07-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2024-07-29 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 1 |
| 2024-07-26 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 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.