Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	0.850	0.880	0.850	0.880	0.880	14,564
2024-05-27	0.900	0.900	0.848	0.848	0.848	12,462
2024-05-24	0.900	0.900	0.880	0.900	0.900	10,538
2024-05-23	0.920	0.920	0.920	0.920	0.920	2
2024-05-22	0.950	0.950	0.910	0.920	0.920	1,103
2024-05-21	0.950	0.950	0.950	0.950	0.950	100
2024-05-20	0.950	0.950	0.880	0.928	0.928	5,952
2024-05-17	0.928	0.950	0.928	0.950	0.950	100
2024-05-16	0.888	0.928	0.860	0.900	0.900	15,342
2024-05-02	0.940	0.940	0.940	0.940	0.940	2
2024-04-30	0.940	0.940	0.940	0.940	0.940	400
2024-04-29	0.940	0.940	0.940	0.940	0.940	312
2024-04-26	0.940	0.940	0.912	0.912	0.912	9,100
2024-04-25	0.940	0.940	0.940	0.940	0.940	100
2024-04-24	0.940	0.940	0.940	0.940	0.940	100
2024-04-23	0.940	0.940	0.912	0.940	0.940	980
2024-04-22	0.940	0.940	0.940	0.940	0.940	100
2024-04-19	0.950	0.950	0.940	0.940	0.940	100
2024-04-18	0.960	0.960	0.940	0.950	0.950	233
2024-04-17	0.960	0.960	0.912	0.912	0.912	2,100
2024-04-16	0.960	0.960	0.960	0.960	0.960	100
2024-04-15	0.960	0.960	0.960	0.960	0.960	82
2024-04-12	0.960	0.960	0.914	0.960	0.960	95
2024-04-11	0.960	0.960	0.960	0.960	0.960	100
2024-04-10	0.960	0.960	0.914	0.960	0.960	329
2024-04-09	0.914	0.960	0.914	0.960	0.960	295
2024-04-08	0.960	0.962	0.912	0.962	0.962	1,355
2024-04-05	0.960	0.960	0.960	0.960	0.960	100
2024-04-04	0.960	0.960	0.914	0.960	0.960	877
2024-04-03	0.960	0.960	0.912	0.960	0.960	1,070
2024-04-02	0.920	0.960	0.920	0.960	0.960	2,191
2024-03-28	0.958	0.958	0.958	0.958	0.958	786
2024-03-27	0.958	0.958	0.920	0.920	0.920	35
2024-03-26	0.958	0.958	0.958	0.958	0.958	20
2024-03-25	0.958	0.958	0.958	0.958	0.958	20
2024-03-22	0.958	0.958	0.958	0.958	0.958	64
2024-03-21	0.958	0.958	0.950	0.950	0.950	82
2024-03-20	0.960	0.960	0.940	0.958	0.958	80
2024-03-19	0.960	0.960	0.960	0.960	0.960	1,277
2024-03-18	0.960	0.960	0.960	0.960	0.960	25
2024-03-15	0.940	0.960	0.912	0.960	0.960	1,459
2024-03-14	0.960	0.960	0.940	0.940	0.940	100
2024-03-13	0.960	0.960	0.960	0.960	0.960	100
2024-03-12	0.950	0.960	0.930	0.960	0.960	6,130
2024-03-11	0.950	0.950	0.950	0.950	0.950	100
2024-03-08	0.950	0.950	0.950	0.950	0.950	66
2024-03-07	0.960	0.960	0.950	0.950	0.950	123
2024-03-06	0.960	0.960	0.960	0.960	0.960	140
2024-03-05	0.960	0.960	0.960	0.960	0.960	100
2024-03-04	0.960	0.960	0.960	0.960	0.960	102
2024-03-01	0.974	0.974	0.930	0.960	0.960	424
2024-02-29	0.940	0.978	0.930	0.974	0.974	4,137
2024-02-28	0.930	0.960	0.908	0.940	0.940	15,241
2024-02-27	0.940	0.940	0.880	0.920	0.920	8,035
2024-02-26	0.940	0.940	0.882	0.930	0.930	9,319
2024-02-23	0.950	0.950	0.920	0.940	0.940	3,235
2024-02-22	0.906	0.950	0.906	0.950	0.950	81
2024-02-21	0.906	0.950	0.906	0.950	0.950	211
2024-02-20	0.952	0.952	0.952	0.952	0.952	20
2024-02-19	0.930	0.952	0.930	0.952	0.952	1,086

← NewerPage 11 of 21 · 1,242 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.