ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-09 | 453.60 | 453.60 | 453.55 | 453.55 | 453.55 | 2 |
| 2023-11-08 | 444.00 | 453.60 | 444.00 | 453.60 | 453.60 | 13 |
| 2023-11-07 | 442.00 | 444.00 | 442.00 | 444.00 | 444.00 | 18 |
| 2023-11-03 | 452.00 | 452.00 | 440.00 | 442.00 | 442.00 | 432 |
| 2023-11-02 | 446.00 | 452.00 | 444.00 | 452.00 | 452.00 | 106 |
| 2023-11-01 | 446.00 | 446.00 | 445.00 | 446.00 | 446.00 | 206 |
| 2023-10-31 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 0 |
| 2023-10-30 | 446.05 | 453.90 | 446.00 | 446.00 | 446.00 | 449 |
| 2023-10-27 | 449.00 | 454.00 | 446.00 | 446.05 | 446.05 | 1,203 |
| 2023-10-26 | 454.00 | 454.00 | 449.00 | 449.00 | 449.00 | 1,000 |
| 2023-10-25 | 450.00 | 454.00 | 449.50 | 454.00 | 454.00 | 826 |
| 2023-10-24 | 446.00 | 450.00 | 446.00 | 450.00 | 450.00 | 4,030 |
| 2023-10-23 | 446.00 | 446.00 | 446.00 | 446.00 | 446.00 | 50 |
| 2023-10-20 | 450.00 | 450.00 | 442.10 | 446.00 | 446.00 | 2,546 |
| 2023-10-19 | 450.00 | 455.00 | 443.00 | 450.00 | 450.00 | 447 |
| 2023-10-18 | 454.50 | 454.50 | 450.00 | 450.00 | 450.00 | 6,128 |
| 2023-10-17 | 455.00 | 455.00 | 445.00 | 454.50 | 454.50 | 3,478 |
| 2023-10-16 | 452.00 | 455.00 | 452.00 | 455.00 | 455.00 | 10 |
| 2023-10-13 | 455.00 | 455.00 | 452.00 | 452.00 | 452.00 | 2,500 |
| 2023-10-12 | 460.00 | 462.00 | 455.00 | 455.00 | 455.00 | 967 |
| 2023-10-11 | 462.00 | 462.00 | 460.00 | 460.00 | 460.00 | 30 |
| 2023-10-10 | 450.00 | 478.90 | 450.00 | 462.00 | 462.00 | 428 |
| 2023-10-09 | 450.00 | 461.00 | 441.70 | 450.00 | 450.00 | 12 |
| 2023-10-06 | 466.35 | 466.35 | 445.00 | 450.00 | 450.00 | 2,402 |
| 2023-10-05 | 440.00 | 466.35 | 440.00 | 466.35 | 466.35 | 1,733 |
| 2023-10-04 | 435.00 | 444.95 | 435.00 | 440.00 | 440.00 | 146 |
| 2023-10-03 | 440.00 | 444.95 | 435.00 | 435.00 | 435.00 | 4,253 |
| 2023-10-02 | 445.00 | 445.00 | 440.00 | 440.00 | 440.00 | 408 |
| 2023-09-27 | 444.40 | 445.00 | 443.00 | 445.00 | 445.00 | 52 |
| 2023-09-26 | 444.50 | 444.50 | 440.10 | 444.40 | 444.40 | 34 |
| 2023-09-25 | 440.00 | 445.00 | 440.00 | 445.00 | 445.00 | 56 |
| 2023-09-22 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 2,415 |
| 2023-09-21 | 430.00 | 447.95 | 430.00 | 440.00 | 440.00 | 1,501 |
| 2023-09-20 | 438.00 | 440.00 | 430.00 | 430.00 | 430.00 | 642 |
| 2023-09-19 | 436.00 | 438.00 | 436.00 | 438.00 | 438.00 | 563 |
| 2023-09-18 | 436.00 | 443.80 | 436.00 | 436.00 | 436.00 | 155 |
| 2023-09-15 | 435.10 | 444.50 | 435.10 | 436.00 | 436.00 | 7,520 |
| 2023-09-14 | 446.00 | 446.00 | 435.10 | 435.10 | 435.10 | 35 |
| 2023-09-13 | 435.00 | 446.00 | 435.00 | 446.00 | 446.00 | 100 |
| 2023-09-12 | 444.50 | 444.50 | 435.00 | 435.00 | 435.00 | 425 |
| 2023-09-11 | 444.50 | 455.00 | 444.50 | 444.50 | 444.50 | 1,969 |
| 2023-09-08 | 449.85 | 449.85 | 444.50 | 444.50 | 444.50 | 511 |
| 2023-09-07 | 440.00 | 449.85 | 435.20 | 449.85 | 449.85 | 221 |
| 2023-09-06 | 449.00 | 449.00 | 440.00 | 440.00 | 440.00 | 56 |
| 2023-09-05 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | 5 |
| 2023-09-04 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 197 |
| 2023-09-01 | 445.00 | 450.00 | 440.25 | 450.00 | 450.00 | 22 |
| 2023-08-31 | 440.00 | 450.00 | 438.00 | 445.00 | 445.00 | 196 |
| 2023-08-30 | 439.00 | 445.00 | 439.00 | 440.00 | 440.00 | 208 |
| 2023-08-29 | 440.00 | 447.40 | 435.00 | 439.00 | 439.00 | 1,565 |
| 2023-08-28 | 431.20 | 440.00 | 431.20 | 440.00 | 440.00 | 123 |
| 2023-08-25 | 430.20 | 431.20 | 430.20 | 431.20 | 431.20 | 5 |
| 2023-08-24 | 449.95 | 449.95 | 430.20 | 430.20 | 430.20 | 4,131 |
| 2023-08-23 | 441.00 | 449.95 | 441.00 | 449.95 | 449.95 | 2 |
| 2023-08-22 | 442.00 | 442.00 | 441.00 | 441.00 | 441.00 | 522 |
| 2023-08-18 | 441.00 | 442.00 | 441.00 | 442.00 | 442.00 | 9 |
| 2023-08-17 | 441.00 | 441.20 | 441.00 | 441.00 | 441.00 | 15 |
| 2023-08-16 | 442.00 | 442.00 | 441.00 | 441.00 | 441.00 | 50 |
| 2023-08-15 | 441.50 | 442.00 | 441.00 | 442.00 | 442.00 | 187 |
| 2023-08-11 | 441.55 | 442.00 | 441.50 | 441.50 | 441.50 | 514 |
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.