Adiuvo Investment SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	0.427	0.514	0.427	0.449	0.449	235,047
2024-08-20	0.446	0.446	0.410	0.426	0.426	50,179
2024-08-19	0.450	0.464	0.430	0.434	0.434	40,223
2024-08-16	0.448	0.465	0.440	0.455	0.455	62,243
2024-08-14	0.452	0.465	0.434	0.448	0.448	45,284
2024-08-13	0.472	0.479	0.440	0.454	0.454	95,290
2024-08-12	0.499	0.520	0.470	0.472	0.472	61,247
2024-08-09	0.586	0.586	0.484	0.500	0.500	184,498
2024-08-08	0.700	0.740	0.548	0.580	0.580	737,136
2024-08-07	0.493	0.616	0.480	0.616	0.616	514,226
2024-08-06	0.526	0.526	0.478	0.493	0.493	33,149
2024-08-05	0.512	0.550	0.475	0.500	0.500	62,846
2024-08-02	0.520	0.544	0.470	0.540	0.540	186,201
2024-08-01	0.560	0.570	0.510	0.516	0.516	156,903
2024-07-31	0.730	0.800	0.536	0.570	0.570	531,224
2024-07-30	0.700	0.770	0.670	0.670	0.670	267,439
2024-07-29	0.494	0.600	0.493	0.600	0.600	292,234
2024-07-26	0.357	0.452	0.357	0.452	0.452	98,674
2024-07-25	0.340	0.350	0.316	0.340	0.340	16,839
2024-07-24	0.307	0.360	0.307	0.358	0.358	86,007
2024-07-23	0.307	0.307	0.305	0.305	0.305	6,530
2024-07-22	0.316	0.316	0.301	0.301	0.301	7,551
2024-07-19	0.316	0.316	0.306	0.306	0.306	3,796
2024-07-18	0.310	0.316	0.306	0.316	0.316	11,801
2024-07-17	0.334	0.334	0.301	0.301	0.301	76,948
2024-07-16	0.335	0.338	0.330	0.330	0.330	8,206
2024-07-15	0.331	0.338	0.321	0.321	0.321	67,170
2024-07-12	0.331	0.335	0.331	0.331	0.331	3,720
2024-07-11	0.341	0.341	0.331	0.331	0.331	7,843
2024-07-10	0.342	0.342	0.332	0.332	0.332	5,434
2024-07-09	0.330	0.342	0.320	0.342	0.342	53,035
2024-07-08	0.340	0.342	0.306	0.306	0.306	37,476
2024-07-05	0.344	0.344	0.332	0.341	0.341	18,696
2024-07-04	0.360	0.360	0.330	0.344	0.344	20,833
2024-07-03	0.352	0.352	0.330	0.332	0.332	49,500
2024-07-02	0.372	0.378	0.350	0.350	0.350	35,067
2024-07-01	0.365	0.374	0.342	0.372	0.372	87,076
2024-06-28	0.314	0.378	0.311	0.350	0.350	280,597
2024-06-27	0.302	0.328	0.302	0.316	0.316	359,989
2024-06-26	0.350	0.368	0.299	0.353	0.353	722,532
2024-06-25	0.430	0.469	0.401	0.410	0.410	98,087
2024-06-24	0.482	0.482	0.434	0.434	0.434	117,528
2024-06-21	0.500	0.500	0.481	0.500	0.500	2,621
2024-06-20	0.536	0.536	0.500	0.510	0.510	62,020
2024-06-19	0.600	0.600	0.550	0.550	0.550	10,480
2024-06-18	0.624	0.624	0.564	0.586	0.586	51,432
2024-06-17	0.610	0.646	0.610	0.646	0.646	19,301
2024-06-14	0.648	0.648	0.604	0.648	0.648	15,475
2024-06-13	0.648	0.648	0.620	0.648	0.648	22,901
2024-06-12	0.646	0.648	0.600	0.648	0.648	18,169
2024-06-11	0.646	0.646	0.646	0.646	0.646	126
2024-06-10	0.682	0.682	0.600	0.646	0.646	31,740
2024-06-07	0.704	0.740	0.680	0.680	0.680	23,714
2024-06-06	0.746	0.754	0.704	0.752	0.752	21,013
2024-06-05	0.770	0.774	0.740	0.774	0.774	6,980
2024-06-04	0.772	0.772	0.772	0.772	0.772	2,436
2024-06-03	0.772	0.774	0.770	0.774	0.774	4,471
2024-05-31	0.800	0.848	0.770	0.790	0.790	46,226
2024-05-29	0.880	0.880	0.830	0.850	0.850	11,101
2024-05-28	0.850	0.880	0.850	0.880	0.880	14,564

← NewerPage 10 of 21 · 1,237 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.