ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 420.00 | 421.90 | 418.00 | 420.00 | 420.00 | 494 |
| 2026-07-14 | 417.05 | 422.00 | 417.05 | 420.00 | 420.00 | 293 |
| 2026-07-13 | 419.05 | 422.00 | 415.00 | 417.05 | 417.05 | 997 |
| 2026-07-10 | 419.00 | 419.05 | 418.00 | 419.05 | 419.05 | 558 |
| 2026-07-09 | 420.00 | 423.00 | 419.00 | 419.00 | 419.00 | 889 |
| 2026-07-08 | 424.90 | 424.90 | 418.00 | 420.00 | 420.00 | 728 |
| 2026-07-07 | 419.20 | 424.90 | 419.00 | 424.90 | 424.90 | 752 |
| 2026-07-06 | 419.00 | 419.20 | 419.00 | 419.20 | 419.20 | 262 |
| 2026-07-03 | 419.00 | 423.70 | 417.00 | 419.00 | 419.00 | 426 |
| 2026-07-02 | 415.00 | 421.90 | 415.00 | 419.00 | 419.00 | 122 |
| 2026-07-01 | 410.00 | 422.30 | 410.00 | 415.00 | 415.00 | 367 |
| 2026-06-30 | 420.00 | 424.00 | 410.00 | 410.00 | 410.00 | 2,447 |
| 2026-06-29 | 410.00 | 422.80 | 410.00 | 420.00 | 420.00 | 4,433 |
| 2026-06-26 | 423.00 | 425.30 | 410.00 | 410.00 | 410.00 | 3,779 |
| 2026-06-25 | 425.00 | 428.00 | 420.50 | 423.00 | 423.00 | 223 |
| 2026-06-24 | 421.00 | 432.00 | 421.00 | 425.00 | 425.00 | 246 |
| 2026-06-23 | 430.00 | 434.95 | 421.00 | 421.00 | 421.00 | 677 |
| 2026-06-22 | 432.00 | 435.00 | 430.00 | 430.00 | 430.00 | 452 |
| 2026-06-19 | 450.00 | 450.00 | 425.00 | 432.00 | 432.00 | 732 |
| 2026-06-18 | 446.50 | 460.00 | 446.50 | 450.00 | 450.00 | 2,426 |
| 2026-06-16 | 445.20 | 448.90 | 445.20 | 446.50 | 446.50 | 5,426 |
| 2026-06-15 | 439.00 | 444.90 | 439.00 | 444.90 | 444.90 | 5,106 |
| 2026-06-12 | 437.00 | 440.00 | 430.00 | 439.00 | 439.00 | 598 |
| 2026-06-11 | 439.95 | 439.95 | 428.10 | 437.00 | 437.00 | 1,012 |
| 2026-06-10 | 430.00 | 442.00 | 425.00 | 442.00 | 442.00 | 1,332 |
| 2026-06-09 | 431.50 | 441.95 | 430.00 | 430.00 | 430.00 | 398 |
| 2026-06-08 | 428.20 | 445.00 | 428.20 | 431.50 | 431.50 | 278 |
| 2026-06-05 | 433.65 | 440.00 | 428.20 | 428.20 | 428.20 | 2,063 |
| 2026-06-04 | 425.15 | 433.95 | 425.15 | 433.65 | 433.65 | 381 |
| 2026-06-03 | 425.00 | 435.00 | 425.00 | 425.15 | 425.15 | 811 |
| 2026-06-02 | 435.00 | 438.00 | 425.00 | 425.00 | 425.00 | 2,069 |
| 2026-06-01 | 438.00 | 438.00 | 435.00 | 435.00 | 435.00 | 314 |
| 2026-05-26 | 430.00 | 438.00 | 430.00 | 438.00 | 438.00 | 595 |
| 2026-05-25 | 428.50 | 444.00 | 428.50 | 430.00 | 430.00 | 645 |
| 2026-05-22 | 443.00 | 445.00 | 428.50 | 428.50 | 428.50 | 1,734 |
| 2026-05-21 | 440.00 | 444.00 | 431.00 | 443.00 | 443.00 | 320 |
| 2026-05-20 | 439.00 | 444.50 | 435.00 | 440.00 | 440.00 | 180 |
| 2026-05-19 | 439.80 | 445.00 | 433.00 | 439.00 | 439.00 | 258 |
| 2026-05-18 | 425.00 | 439.80 | 425.00 | 439.80 | 439.80 | 512 |
| 2026-05-15 | 430.00 | 439.05 | 425.00 | 425.00 | 425.00 | 1,125 |
| 2026-05-14 | 448.00 | 450.00 | 430.00 | 430.00 | 430.00 | 5,549 |
| 2026-05-13 | 459.00 | 459.00 | 448.00 | 448.00 | 448.00 | 641 |
| 2026-05-12 | 454.90 | 460.00 | 450.50 | 459.00 | 459.00 | 1,205 |
| 2026-05-11 | 454.90 | 454.90 | 451.00 | 454.90 | 454.90 | 406 |
| 2026-05-08 | 454.95 | 455.00 | 449.50 | 454.90 | 454.90 | 476 |
| 2026-05-07 | 459.00 | 459.00 | 450.00 | 454.95 | 454.95 | 201 |
| 2026-05-06 | 450.00 | 459.00 | 445.00 | 459.00 | 459.00 | 953 |
| 2026-05-05 | 449.00 | 450.00 | 444.90 | 450.00 | 450.00 | 1,168 |
| 2026-05-04 | 433.20 | 449.00 | 433.20 | 449.00 | 449.00 | 1,932 |
| 2026-04-30 | 443.00 | 443.00 | 433.20 | 433.20 | 433.20 | 2,694 |
| 2026-04-29 | 440.20 | 443.25 | 440.20 | 443.00 | 443.00 | 701 |
| 2026-04-28 | 438.50 | 443.00 | 438.50 | 440.20 | 440.20 | 2,372 |
| 2026-04-27 | 425.00 | 438.50 | 425.00 | 438.50 | 438.50 | 1,207 |
| 2026-04-24 | 425.00 | 426.00 | 424.50 | 425.00 | 425.00 | 16,793 |
| 2026-04-23 | 423.00 | 426.45 | 423.00 | 425.00 | 425.00 | 270 |
| 2026-04-22 | 421.00 | 427.85 | 421.00 | 423.00 | 423.00 | 341 |
| 2026-04-21 | 419.20 | 427.95 | 419.20 | 421.00 | 421.00 | 564 |
| 2026-04-20 | 424.90 | 425.00 | 419.20 | 419.20 | 419.20 | 1,700 |
| 2026-04-17 | 418.00 | 425.00 | 418.00 | 424.90 | 424.90 | 2,326 |
| 2026-04-16 | 420.00 | 428.00 | 418.00 | 418.00 | 418.00 | 2,469 |
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.