ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-05 | 492.90 | 492.90 | 470.10 | 470.10 | 470.10 | 84 |
| 2024-02-02 | 493.90 | 493.90 | 470.00 | 492.90 | 492.90 | 389 |
| 2024-02-01 | 485.00 | 493.90 | 466.30 | 493.90 | 493.90 | 87 |
| 2024-01-31 | 494.00 | 494.00 | 485.00 | 485.00 | 485.00 | 50 |
| 2024-01-30 | 491.00 | 494.00 | 491.00 | 494.00 | 494.00 | 83 |
| 2024-01-29 | 480.00 | 511.00 | 480.00 | 491.00 | 491.00 | 151 |
| 2024-01-26 | 469.95 | 480.00 | 460.10 | 480.00 | 480.00 | 5,005 |
| 2024-01-25 | 475.00 | 475.00 | 459.00 | 469.95 | 469.95 | 429 |
| 2024-01-24 | 478.00 | 478.00 | 470.00 | 475.00 | 475.00 | 20,902 |
| 2024-01-23 | 478.00 | 478.00 | 457.00 | 478.00 | 478.00 | 104 |
| 2024-01-22 | 469.95 | 479.00 | 452.20 | 478.00 | 478.00 | 215 |
| 2024-01-19 | 464.50 | 469.95 | 451.00 | 469.95 | 469.95 | 11,833 |
| 2024-01-18 | 459.90 | 464.50 | 450.00 | 464.50 | 464.50 | 5,064 |
| 2024-01-17 | 445.00 | 465.00 | 445.00 | 459.90 | 459.90 | 3,193 |
| 2024-01-16 | 446.00 | 446.00 | 445.00 | 445.00 | 445.00 | 58 |
| 2024-01-15 | 445.00 | 446.00 | 445.00 | 446.00 | 446.00 | 4 |
| 2024-01-12 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 391 |
| 2024-01-10 | 446.00 | 446.00 | 445.00 | 445.00 | 445.00 | 115 |
| 2024-01-09 | 441.00 | 446.00 | 441.00 | 446.00 | 446.00 | 28 |
| 2024-01-08 | 445.00 | 445.00 | 441.00 | 441.00 | 441.00 | 63 |
| 2024-01-05 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 1 |
| 2024-01-04 | 449.00 | 449.95 | 436.60 | 445.00 | 445.00 | 15,077 |
| 2024-01-03 | 445.00 | 449.00 | 445.00 | 449.00 | 449.00 | 1,049 |
| 2024-01-02 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 14,430 |
| 2023-12-29 | 440.00 | 445.00 | 438.60 | 445.00 | 445.00 | 2,320 |
| 2023-12-28 | 437.00 | 440.00 | 437.00 | 440.00 | 440.00 | 2,780 |
| 2023-12-27 | 437.30 | 446.60 | 437.00 | 437.00 | 437.00 | 1,525 |
| 2023-12-26 | 437.50 | 438.00 | 437.00 | 437.30 | 437.30 | 294 |
| 2023-12-25 | 440.00 | 442.00 | 437.10 | 437.50 | 437.50 | 5,427 |
| 2023-12-22 | 441.15 | 441.15 | 440.00 | 440.00 | 440.00 | 948 |
| 2023-12-21 | 447.00 | 447.00 | 441.15 | 441.15 | 441.15 | 815 |
| 2023-12-20 | 447.00 | 447.00 | 445.00 | 447.00 | 447.00 | 505 |
| 2023-12-19 | 442.50 | 447.00 | 441.05 | 447.00 | 447.00 | 45 |
| 2023-12-18 | 448.00 | 448.00 | 442.50 | 442.50 | 442.50 | 246 |
| 2023-12-15 | 440.10 | 448.00 | 440.10 | 448.00 | 448.00 | 74 |
| 2023-12-14 | 449.00 | 449.00 | 440.10 | 440.10 | 440.10 | 15 |
| 2023-12-13 | 441.00 | 449.00 | 440.00 | 449.00 | 449.00 | 12,606 |
| 2023-12-12 | 440.45 | 444.00 | 440.45 | 441.00 | 441.00 | 4,603 |
| 2023-12-11 | 441.00 | 441.00 | 440.45 | 440.45 | 440.45 | 20 |
| 2023-12-08 | 444.90 | 444.90 | 441.00 | 441.00 | 441.00 | 3 |
| 2023-12-07 | 440.45 | 444.90 | 440.45 | 444.90 | 444.90 | 22 |
| 2023-12-06 | 440.20 | 445.00 | 440.20 | 440.45 | 440.45 | 25 |
| 2023-12-05 | 440.20 | 440.20 | 440.20 | 440.20 | 440.20 | 22 |
| 2023-12-04 | 443.00 | 443.00 | 440.20 | 440.20 | 440.20 | 60 |
| 2023-12-01 | 444.00 | 444.00 | 440.10 | 443.00 | 443.00 | 2,019 |
| 2023-11-30 | 443.00 | 450.00 | 440.10 | 444.00 | 444.00 | 779 |
| 2023-11-29 | 440.00 | 443.00 | 440.00 | 443.00 | 443.00 | 4,791 |
| 2023-11-28 | 440.00 | 441.00 | 440.00 | 440.00 | 440.00 | 355 |
| 2023-11-27 | 442.05 | 442.05 | 440.00 | 440.00 | 440.00 | 3,000 |
| 2023-11-24 | 449.95 | 449.95 | 442.05 | 442.05 | 442.05 | 34 |
| 2023-11-23 | 450.00 | 450.00 | 442.10 | 449.95 | 449.95 | 11 |
| 2023-11-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0 |
| 2023-11-21 | 442.05 | 450.00 | 442.00 | 450.00 | 450.00 | 119 |
| 2023-11-20 | 442.00 | 453.95 | 442.00 | 442.05 | 442.05 | 45 |
| 2023-11-17 | 453.00 | 453.00 | 442.00 | 442.00 | 442.00 | 94 |
| 2023-11-16 | 453.00 | 453.00 | 453.00 | 453.00 | 453.00 | 0 |
| 2023-11-15 | 453.00 | 454.00 | 453.00 | 453.00 | 453.00 | 54 |
| 2023-11-14 | 453.55 | 453.55 | 452.20 | 453.00 | 453.00 | 78 |
| 2023-11-13 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | 0 |
| 2023-11-10 | 453.55 | 453.55 | 453.55 | 453.55 | 453.55 | 0 |
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.