ARADEI CAPITAL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 448.00 | 448.00 | 445.00 | 445.50 | 445.50 | 516 |
| 2026-01-16 | 445.00 | 448.00 | 444.00 | 448.00 | 448.00 | 196 |
| 2026-01-15 | 447.75 | 449.00 | 445.00 | 445.00 | 445.00 | 907 |
| 2026-01-13 | 449.00 | 449.00 | 444.00 | 447.75 | 447.75 | 4,730 |
| 2026-01-12 | 446.15 | 449.00 | 446.00 | 449.00 | 449.00 | 278 |
| 2026-01-09 | 448.60 | 448.95 | 445.00 | 446.15 | 446.15 | 1,998 |
| 2026-01-08 | 447.90 | 449.00 | 445.00 | 448.60 | 448.60 | 757 |
| 2026-01-07 | 446.20 | 449.00 | 446.00 | 447.90 | 447.90 | 378 |
| 2026-01-06 | 443.00 | 449.45 | 443.00 | 446.20 | 446.20 | 885 |
| 2026-01-05 | 440.00 | 454.00 | 440.00 | 443.00 | 443.00 | 487 |
| 2026-01-02 | 420.00 | 442.90 | 420.00 | 440.00 | 440.00 | 3,548 |
| 2025-12-31 | 430.00 | 445.90 | 420.00 | 420.00 | 420.00 | 5,874 |
| 2025-12-30 | 435.45 | 450.00 | 430.00 | 430.00 | 430.00 | 3,002 |
| 2025-12-29 | 396.00 | 435.55 | 396.00 | 435.45 | 435.45 | 2,913 |
| 2025-12-26 | 420.00 | 447.00 | 396.00 | 396.00 | 396.00 | 15,637 |
| 2025-12-25 | 430.00 | 443.90 | 420.00 | 420.00 | 420.00 | 3,888 |
| 2025-12-24 | 448.50 | 453.95 | 430.00 | 430.00 | 430.00 | 4,332 |
| 2025-12-23 | 447.90 | 449.90 | 444.00 | 448.50 | 448.50 | 372 |
| 2025-12-22 | 433.00 | 447.90 | 433.00 | 447.90 | 447.90 | 516 |
| 2025-12-19 | 432.00 | 451.00 | 432.00 | 433.00 | 433.00 | 6,870 |
| 2025-12-18 | 450.00 | 456.90 | 432.00 | 432.00 | 432.00 | 2,992 |
| 2025-12-17 | 452.05 | 457.00 | 450.00 | 450.00 | 450.00 | 542 |
| 2025-12-16 | 450.05 | 458.00 | 450.05 | 452.05 | 452.05 | 91 |
| 2025-12-15 | 448.00 | 460.00 | 443.40 | 450.05 | 450.05 | 1,058 |
| 2025-12-12 | 446.95 | 448.00 | 440.00 | 448.00 | 448.00 | 251 |
| 2025-12-11 | 440.00 | 446.95 | 440.00 | 446.95 | 446.95 | 1,467 |
| 2025-12-10 | 440.00 | 449.95 | 440.00 | 440.00 | 440.00 | 586 |
| 2025-12-09 | 438.50 | 453.90 | 438.50 | 440.00 | 440.00 | 510 |
| 2025-12-08 | 440.00 | 445.00 | 438.20 | 438.50 | 438.50 | 1,256 |
| 2025-12-05 | 439.00 | 445.00 | 438.50 | 440.00 | 440.00 | 20,720 |
| 2025-12-04 | 443.00 | 443.00 | 439.00 | 439.00 | 439.00 | 509 |
| 2025-12-03 | 443.00 | 443.00 | 440.00 | 443.00 | 443.00 | 225 |
| 2025-12-02 | 440.00 | 445.00 | 435.00 | 443.00 | 443.00 | 2,993 |
| 2025-12-01 | 435.00 | 445.00 | 435.00 | 440.00 | 440.00 | 659 |
| 2025-11-28 | 440.20 | 446.95 | 435.00 | 435.00 | 435.00 | 2,838 |
| 2025-11-27 | 447.90 | 450.00 | 439.00 | 440.20 | 440.20 | 1,559 |
| 2025-11-26 | 442.00 | 448.00 | 440.00 | 447.90 | 447.90 | 265 |
| 2025-11-25 | 440.00 | 449.80 | 439.60 | 442.00 | 442.00 | 559 |
| 2025-11-24 | 444.00 | 457.00 | 439.00 | 440.00 | 440.00 | 875 |
| 2025-11-21 | 440.00 | 450.00 | 440.00 | 444.00 | 444.00 | 147 |
| 2025-11-20 | 441.00 | 463.00 | 440.00 | 440.00 | 440.00 | 3,350 |
| 2025-11-19 | 453.00 | 453.00 | 440.00 | 441.00 | 441.00 | 1,037 |
| 2025-11-17 | 453.90 | 453.90 | 433.75 | 453.00 | 453.00 | 5,179 |
| 2025-11-14 | 454.00 | 460.00 | 450.00 | 453.90 | 453.90 | 154 |
| 2025-11-13 | 445.50 | 454.00 | 445.50 | 454.00 | 454.00 | 1 |
| 2025-11-12 | 453.00 | 453.60 | 445.50 | 445.50 | 445.50 | 1,387 |
| 2025-11-11 | 460.00 | 460.00 | 452.00 | 453.00 | 453.00 | 764 |
| 2025-11-10 | 460.00 | 460.00 | 456.00 | 460.00 | 460.00 | 671 |
| 2025-11-07 | 460.00 | 460.00 | 459.00 | 460.00 | 460.00 | 118 |
| 2025-11-05 | 463.00 | 463.00 | 458.50 | 460.00 | 460.00 | 206 |
| 2025-11-04 | 461.00 | 464.00 | 459.00 | 463.00 | 463.00 | 158 |
| 2025-11-03 | 460.00 | 463.00 | 459.00 | 461.00 | 461.00 | 739 |
| 2025-10-31 | 459.25 | 464.90 | 459.25 | 460.00 | 460.00 | 1,256 |
| 2025-10-30 | 465.00 | 465.00 | 459.25 | 459.25 | 459.25 | 3,546 |
| 2025-10-29 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 27,674 |
| 2025-10-28 | 475.00 | 475.00 | 459.10 | 460.00 | 460.00 | 5,035 |
| 2025-10-27 | 470.00 | 475.00 | 465.00 | 475.00 | 475.00 | 1,001 |
| 2025-10-24 | 464.90 | 472.00 | 459.50 | 470.00 | 470.00 | 1,743 |
| 2025-10-23 | 460.00 | 464.90 | 460.00 | 464.90 | 464.90 | 2 |
| 2025-10-22 | 460.00 | 460.00 | 458.35 | 460.00 | 460.00 | 194 |
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.