ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 542.90 | 550.00 | 542.00 | 550.00 | 550.00 | 1,513 |
| 2024-05-02 | 542.00 | 543.00 | 542.00 | 542.90 | 542.90 | 23 |
| 2024-04-30 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | 0 |
| 2024-04-29 | 542.00 | 542.00 | 541.00 | 542.00 | 542.00 | 100 |
| 2024-04-26 | 522.00 | 542.00 | 522.00 | 542.00 | 542.00 | 572 |
| 2024-04-25 | 519.70 | 522.00 | 519.70 | 522.00 | 522.00 | 25 |
| 2024-04-24 | 505.00 | 505.00 | 500.10 | 503.00 | 503.00 | 160 |
| 2024-04-23 | 505.00 | 505.10 | 503.00 | 505.00 | 505.00 | 7,890 |
| 2024-04-22 | 515.00 | 548.00 | 505.00 | 505.00 | 505.00 | 2,354 |
| 2024-04-19 | 543.90 | 545.00 | 515.00 | 515.00 | 515.00 | 14,781 |
| 2024-04-18 | 525.00 | 545.00 | 525.00 | 543.90 | 543.90 | 65,474 |
| 2024-04-17 | 549.00 | 549.00 | 525.00 | 525.00 | 525.00 | 157 |
| 2024-04-16 | 540.00 | 549.00 | 530.00 | 549.00 | 549.00 | 11,446 |
| 2024-04-15 | 510.00 | 540.00 | 510.00 | 540.00 | 540.00 | 10,608 |
| 2024-04-09 | 529.90 | 540.00 | 510.00 | 510.00 | 510.00 | 5,206 |
| 2024-04-08 | 520.00 | 530.00 | 520.00 | 529.90 | 529.90 | 161 |
| 2024-04-05 | 514.90 | 520.00 | 514.90 | 520.00 | 520.00 | 1,009 |
| 2024-04-04 | 517.80 | 517.80 | 500.00 | 514.90 | 514.90 | 6,265 |
| 2024-04-03 | 518.40 | 518.40 | 500.00 | 517.80 | 517.80 | 14,011 |
| 2024-04-02 | 519.00 | 519.00 | 504.00 | 518.40 | 518.40 | 25 |
| 2024-04-01 | 500.00 | 519.90 | 500.00 | 519.00 | 519.00 | 46 |
| 2024-03-29 | 500.00 | 519.90 | 500.00 | 500.00 | 500.00 | 7,545 |
| 2024-03-28 | 504.50 | 512.00 | 500.00 | 500.00 | 500.00 | 11,124 |
| 2024-03-27 | 510.00 | 510.00 | 504.50 | 504.50 | 504.50 | 109 |
| 2024-03-26 | 512.00 | 512.00 | 510.00 | 510.00 | 510.00 | 59 |
| 2024-03-25 | 505.00 | 512.00 | 503.00 | 512.00 | 512.00 | 756 |
| 2024-03-22 | 505.00 | 520.00 | 505.00 | 505.00 | 505.00 | 5,411 |
| 2024-03-21 | 505.00 | 505.50 | 505.00 | 505.00 | 505.00 | 196 |
| 2024-03-20 | 508.00 | 508.00 | 505.00 | 505.00 | 505.00 | 5,026 |
| 2024-03-19 | 512.00 | 518.00 | 508.00 | 508.00 | 508.00 | 75 |
| 2024-03-18 | 510.00 | 518.00 | 510.00 | 512.00 | 512.00 | 2,187 |
| 2024-03-15 | 505.00 | 510.00 | 503.00 | 510.00 | 510.00 | 4,010 |
| 2024-03-14 | 503.00 | 506.00 | 503.00 | 505.00 | 505.00 | 17,489 |
| 2024-03-13 | 506.00 | 506.00 | 503.00 | 503.00 | 503.00 | 2,192 |
| 2024-03-12 | 505.90 | 506.00 | 505.90 | 506.00 | 506.00 | 127 |
| 2024-03-11 | 505.00 | 506.00 | 504.50 | 505.90 | 505.90 | 160 |
| 2024-03-08 | 505.00 | 506.00 | 505.00 | 505.00 | 505.00 | 1,115 |
| 2024-03-07 | 505.00 | 505.50 | 505.00 | 505.00 | 505.00 | 12,015 |
| 2024-03-06 | 511.00 | 511.00 | 503.00 | 503.00 | 503.00 | 44 |
| 2024-03-05 | 511.80 | 511.80 | 511.00 | 511.00 | 511.00 | 14 |
| 2024-03-04 | 500.00 | 511.90 | 500.00 | 511.80 | 511.80 | 4 |
| 2024-03-01 | 508.00 | 512.00 | 500.00 | 500.00 | 500.00 | 163 |
| 2024-02-29 | 509.90 | 509.90 | 505.00 | 508.00 | 508.00 | 339 |
| 2024-02-28 | 505.00 | 510.00 | 497.50 | 509.90 | 509.90 | 108 |
| 2024-02-27 | 503.00 | 505.00 | 503.00 | 505.00 | 505.00 | 153 |
| 2024-02-26 | 502.00 | 503.00 | 497.00 | 503.00 | 503.00 | 99 |
| 2024-02-23 | 503.00 | 503.00 | 496.05 | 502.00 | 502.00 | 17 |
| 2024-02-22 | 500.00 | 505.00 | 494.20 | 503.00 | 503.00 | 177 |
| 2024-02-21 | 502.00 | 502.00 | 493.15 | 500.00 | 500.00 | 5,353 |
| 2024-02-20 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 70 |
| 2024-02-19 | 500.00 | 502.00 | 500.00 | 502.00 | 502.00 | 3 |
| 2024-02-16 | 499.90 | 500.00 | 495.00 | 500.00 | 500.00 | 1,930 |
| 2024-02-15 | 500.00 | 500.00 | 492.00 | 499.90 | 499.90 | 22,100 |
| 2024-02-14 | 500.00 | 500.00 | 490.00 | 500.00 | 500.00 | 105 |
| 2024-02-13 | 500.00 | 500.00 | 498.00 | 500.00 | 500.00 | 100 |
| 2024-02-12 | 495.00 | 500.00 | 491.00 | 500.00 | 500.00 | 2,423 |
| 2024-02-09 | 488.00 | 495.00 | 482.00 | 495.00 | 495.00 | 4,032 |
| 2024-02-08 | 489.65 | 489.65 | 477.00 | 488.00 | 488.00 | 30 |
| 2024-02-07 | 487.00 | 490.00 | 473.20 | 489.65 | 489.65 | 157 |
| 2024-02-06 | 470.10 | 490.75 | 467.00 | 487.00 | 487.00 | 376 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.