ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 423.00 | 428.00 | 420.00 | 420.00 | 420.00 | 2,518 |
| 2026-04-14 | 422.95 | 423.00 | 422.00 | 423.00 | 423.00 | 802 |
| 2026-04-13 | 420.50 | 424.00 | 415.00 | 422.95 | 422.95 | 927 |
| 2026-04-10 | 415.10 | 424.90 | 415.10 | 420.50 | 420.50 | 525 |
| 2026-04-09 | 413.00 | 427.00 | 413.00 | 415.10 | 415.10 | 876 |
| 2026-04-08 | 415.00 | 419.00 | 412.00 | 413.00 | 413.00 | 7,136 |
| 2026-04-07 | 418.00 | 419.50 | 415.00 | 415.00 | 415.00 | 193 |
| 2026-04-06 | 405.00 | 419.90 | 405.00 | 418.00 | 418.00 | 161 |
| 2026-04-03 | 418.00 | 420.00 | 405.00 | 405.00 | 405.00 | 5,227 |
| 2026-04-02 | 417.00 | 418.95 | 412.10 | 418.00 | 418.00 | 289 |
| 2026-04-01 | 404.95 | 421.90 | 404.95 | 417.00 | 417.00 | 24,113 |
| 2026-03-31 | 415.00 | 419.80 | 404.95 | 404.95 | 404.95 | 2,463 |
| 2026-03-30 | 401.00 | 425.00 | 401.00 | 415.00 | 415.00 | 906 |
| 2026-03-27 | 420.00 | 434.70 | 401.00 | 401.00 | 401.00 | 10,138 |
| 2026-03-26 | 430.00 | 435.00 | 420.00 | 420.00 | 420.00 | 2,856 |
| 2026-03-25 | 431.50 | 435.00 | 427.10 | 430.00 | 430.00 | 153 |
| 2026-03-24 | 431.00 | 446.00 | 430.00 | 431.50 | 431.50 | 13,658 |
| 2026-03-19 | 435.00 | 438.50 | 430.00 | 431.00 | 431.00 | 650 |
| 2026-03-18 | 435.00 | 438.90 | 435.00 | 435.00 | 435.00 | 45 |
| 2026-03-17 | 435.00 | 439.80 | 434.00 | 435.00 | 435.00 | 760 |
| 2026-03-16 | 421.00 | 435.00 | 421.00 | 435.00 | 435.00 | 648 |
| 2026-03-13 | 425.00 | 438.50 | 420.00 | 421.00 | 421.00 | 81,989 |
| 2026-03-12 | 430.10 | 430.10 | 425.00 | 425.00 | 425.00 | 10,462 |
| 2026-03-11 | 423.00 | 431.00 | 423.00 | 430.10 | 430.10 | 65 |
| 2026-03-10 | 423.90 | 430.00 | 423.00 | 423.00 | 423.00 | 311 |
| 2026-03-09 | 429.50 | 429.50 | 416.10 | 423.90 | 423.90 | 927 |
| 2026-03-06 | 431.85 | 433.00 | 425.00 | 429.50 | 429.50 | 25,778 |
| 2026-03-05 | 416.00 | 432.95 | 416.00 | 431.85 | 431.85 | 141 |
| 2026-03-04 | 423.00 | 433.90 | 415.05 | 416.00 | 416.00 | 1,063 |
| 2026-03-03 | 428.00 | 428.00 | 413.00 | 423.00 | 423.00 | 1,070 |
| 2026-03-02 | 431.00 | 431.00 | 411.20 | 428.00 | 428.00 | 1,224 |
| 2026-02-27 | 426.10 | 434.00 | 426.10 | 431.00 | 431.00 | 710 |
| 2026-02-26 | 411.10 | 429.00 | 411.10 | 426.10 | 426.10 | 1,094 |
| 2026-02-25 | 435.00 | 439.75 | 411.10 | 411.10 | 411.10 | 18,238 |
| 2026-02-24 | 438.00 | 439.70 | 435.00 | 435.00 | 435.00 | 356 |
| 2026-02-23 | 440.00 | 440.00 | 430.00 | 438.00 | 438.00 | 1,622 |
| 2026-02-20 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 43 |
| 2026-02-19 | 435.00 | 440.00 | 435.00 | 440.00 | 440.00 | 180 |
| 2026-02-18 | 440.00 | 444.00 | 435.00 | 435.00 | 435.00 | 2,959 |
| 2026-02-17 | 437.70 | 445.00 | 437.70 | 440.00 | 440.00 | 86 |
| 2026-02-16 | 441.00 | 443.00 | 436.00 | 437.70 | 437.70 | 1,407 |
| 2026-02-13 | 443.95 | 444.00 | 441.00 | 441.00 | 441.00 | 3,808 |
| 2026-02-12 | 444.00 | 444.90 | 443.95 | 443.95 | 443.95 | 350 |
| 2026-02-11 | 440.00 | 444.90 | 440.00 | 444.00 | 444.00 | 11,127 |
| 2026-02-10 | 440.00 | 444.90 | 440.00 | 440.00 | 440.00 | 647 |
| 2026-02-09 | 440.00 | 445.00 | 440.00 | 440.00 | 440.00 | 290 |
| 2026-02-06 | 440.00 | 446.70 | 437.00 | 440.00 | 440.00 | 741 |
| 2026-02-05 | 440.00 | 447.00 | 440.00 | 440.00 | 440.00 | 693 |
| 2026-02-04 | 447.90 | 449.00 | 440.00 | 440.00 | 440.00 | 189 |
| 2026-02-03 | 448.00 | 448.50 | 445.00 | 447.90 | 447.90 | 145 |
| 2026-02-02 | 448.90 | 450.00 | 440.00 | 448.00 | 448.00 | 450 |
| 2026-01-30 | 450.00 | 450.00 | 440.00 | 448.90 | 448.90 | 15,524 |
| 2026-01-29 | 440.00 | 450.00 | 435.10 | 450.00 | 450.00 | 15,246 |
| 2026-01-28 | 434.10 | 442.00 | 431.05 | 440.00 | 440.00 | 353 |
| 2026-01-27 | 433.95 | 438.50 | 431.00 | 434.10 | 434.10 | 3,301 |
| 2026-01-26 | 441.90 | 441.90 | 433.00 | 433.95 | 433.95 | 701 |
| 2026-01-23 | 435.00 | 441.90 | 435.00 | 441.90 | 441.90 | 202 |
| 2026-01-22 | 438.00 | 440.00 | 435.00 | 435.00 | 435.00 | 354 |
| 2026-01-21 | 439.00 | 443.00 | 438.00 | 438.00 | 438.00 | 558 |
| 2026-01-20 | 445.50 | 445.50 | 438.00 | 439.00 | 439.00 | 1,424 |
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.