Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.950	0.950	0.930	0.948	0.948	490
2024-02-15	0.950	0.950	0.950	0.950	0.950	100
2024-02-14	0.948	0.950	0.948	0.950	0.950	125
2024-02-13	0.950	0.950	0.930	0.948	0.948	3,498
2024-02-12	0.950	0.950	0.950	0.950	0.950	179
2024-02-09	0.950	0.960	0.912	0.960	0.960	1,037
2024-02-08	0.950	0.950	0.950	0.950	0.950	100
2024-02-07	0.924	0.960	0.922	0.960	0.960	3,002
2024-02-06	0.968	0.968	0.922	0.960	0.960	5,240
2024-02-05	0.950	0.950	0.950	0.950	0.950	90
2024-02-02	0.950	0.950	0.950	0.950	0.950	100
2024-02-01	0.970	0.970	0.922	0.970	0.970	8,963
2024-01-31	0.968	0.968	0.960	0.960	0.960	20,371
2024-01-30	0.982	0.982	0.924	0.956	0.956	635
2024-01-29	0.956	0.956	0.956	0.956	0.956	1,470
2024-01-26	0.920	0.962	0.920	0.962	0.962	1,518
2024-01-25	0.980	0.980	0.922	0.950	0.950	7,760
2024-01-24	0.946	0.990	0.944	0.970	0.970	22,771
2024-01-23	0.960	0.960	0.906	0.946	0.946	2,358
2024-01-22	0.928	0.958	0.920	0.948	0.948	15,658
2024-01-19	0.948	0.948	0.902	0.928	0.928	4,775
2024-01-18	0.974	0.974	0.920	0.946	0.946	20,865
2024-01-17	0.976	0.976	0.956	0.974	0.974	640
2024-01-16	0.978	0.978	0.930	0.976	0.976	15,918
2024-01-15	0.994	0.994	0.940	0.960	0.960	16,594
2024-01-12	0.920	1.080	0.910	0.958	0.958	221,142
2024-01-11	0.914	0.914	0.866	0.914	0.914	11,320
2024-01-10	0.916	0.916	0.914	0.914	0.914	180
2024-01-09	0.900	0.914	0.900	0.914	0.914	17,334
2024-01-08	0.906	0.906	0.906	0.906	0.906	1,000
2024-01-05	0.912	0.912	0.896	0.906	0.906	1,060
2024-01-04	0.910	0.910	0.910	0.910	0.910	2,860
2024-01-03	0.910	0.910	0.898	0.910	0.910	3,150
2024-01-02	0.940	0.940	0.870	0.920	0.920	5,942
2023-12-29	0.918	0.918	0.870	0.890	0.890	1,059
2023-12-28	0.914	0.914	0.840	0.890	0.890	10,911
2023-12-27	0.968	0.968	0.882	0.914	0.914	15,605
2023-12-22	0.920	0.970	0.880	0.932	0.932	16,267
2023-12-21	0.920	0.920	0.852	0.912	0.912	55,575
2023-12-20	0.968	0.970	0.872	0.920	0.920	37,072
2023-12-19	1.090	1.090	0.890	0.920	0.920	69,339
2023-12-18	1.100	1.100	1.010	1.090	1.090	10,006
2023-12-15	1.070	1.160	1.030	1.100	1.100	12,111
2023-12-14	1.140	1.180	1.090	1.090	1.090	20,240
2023-12-13	1.175	1.175	1.070	1.070	1.070	7,469
2023-12-12	1.155	1.155	1.120	1.120	1.120	5,990
2023-12-11	1.200	1.200	1.110	1.175	1.175	3,619
2023-12-08	1.160	1.300	1.125	1.185	1.185	77,468
2023-12-07	1.160	1.160	1.140	1.150	1.150	1,520
2023-12-06	1.130	1.160	1.060	1.160	1.160	6,321
2023-12-05	1.140	1.140	1.140	1.140	1.140	10
2023-12-04	1.140	1.140	1.055	1.140	1.140	1,681
2023-12-01	1.100	1.140	1.030	1.140	1.140	18,919
2023-11-30	1.135	1.150	1.030	1.100	1.100	29,906
2023-11-29	1.160	1.160	1.055	1.100	1.100	20,552
2023-11-28	1.160	1.160	1.090	1.160	1.160	8,669
2023-11-27	1.245	1.245	1.075	1.170	1.170	128,145
2023-11-24	1.210	1.380	1.130	1.200	1.200	161,687
2023-11-23	1.235	1.235	1.140	1.180	1.180	72,167
2023-11-22	1.270	1.395	1.170	1.230	1.230	130,334

← NewerPage 12 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.