Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	1.465	1.480	1.205	1.205	1.205	190,981
2023-11-20	1.750	1.750	1.420	1.480	1.480	112,232
2023-11-17	1.600	1.830	1.460	1.625	1.625	387,625
2023-11-16	1.335	1.460	1.335	1.460	1.460	112,007
2023-11-15	0.834	1.105	0.834	1.105	1.105	136,782
2023-11-14	0.834	0.834	0.834	0.834	0.834	100
2023-11-13	0.836	0.836	0.790	0.834	0.834	1,550
2023-11-10	0.836	0.836	0.788	0.788	0.788	150
2023-11-09	0.836	0.836	0.836	0.836	0.836	100
2023-11-08	0.840	0.840	0.840	0.840	0.840	100
2023-11-07	0.840	0.840	0.802	0.802	0.802	410
2023-11-06	0.842	0.842	0.802	0.840	0.840	5,080
2023-11-03	0.802	0.802	0.802	0.802	0.802	330
2023-11-02	0.842	0.842	0.842	0.842	0.842	100
2023-10-31	0.842	0.842	0.842	0.842	0.842	100
2023-10-30	0.844	0.844	0.842	0.842	0.842	100
2023-10-27	0.846	0.846	0.844	0.844	0.844	100
2023-10-26	0.820	0.820	0.802	0.804	0.804	1,416
2023-10-25	0.848	0.848	0.830	0.830	0.830	150
2023-10-24	0.850	0.850	0.802	0.802	0.802	1,619
2023-10-23	0.850	0.850	0.802	0.804	0.804	2,820
2023-10-20	0.850	0.850	0.822	0.822	0.822	420
2023-10-19	0.850	0.850	0.822	0.850	0.850	1,081
2023-10-18	0.848	0.850	0.848	0.850	0.850	10,020
2023-10-17	0.848	0.848	0.820	0.848	0.848	2,220
2023-10-16	0.848	0.848	0.848	0.848	0.848	100
2023-10-13	0.848	0.848	0.848	0.848	0.848	100
2023-10-12	0.848	0.848	0.848	0.848	0.848	100
2023-10-11	0.830	0.850	0.830	0.850	0.850	8,219
2023-10-10	0.830	0.830	0.830	0.830	0.830	6,650
2023-10-09	0.838	0.838	0.830	0.830	0.830	100
2023-10-06	0.848	0.848	0.840	0.840	0.840	100
2023-10-04	0.810	0.810	0.808	0.808	0.808	803
2023-10-03	0.840	0.840	0.810	0.810	0.810	370
2023-10-02	0.806	0.848	0.806	0.848	0.848	1,125
2023-09-29	0.850	0.850	0.802	0.806	0.806	3,897
2023-09-27	0.890	0.890	0.802	0.802	0.802	33,981
2023-09-26	0.860	0.870	0.820	0.820	0.820	59,539
2023-09-25	0.800	0.880	0.770	0.850	0.850	60,224
2023-09-22	0.820	0.820	0.820	0.820	0.820	40
2023-09-21	0.820	0.820	0.770	0.798	0.798	1,620
2023-09-20	0.820	0.820	0.770	0.770	0.770	12,800
2023-09-19	0.820	0.820	0.774	0.774	0.774	9,320
2023-09-18	0.820	0.820	0.774	0.820	0.820	4,560
2023-09-15	0.820	0.820	0.820	0.820	0.820	20
2023-09-14	0.820	0.820	0.820	0.820	0.820	20
2023-09-13	0.820	0.820	0.818	0.820	0.820	26
2023-09-12	0.820	0.820	0.820	0.820	0.820	20
2023-09-11	0.820	0.820	0.820	0.820	0.820	20
2023-09-08	0.820	0.820	0.820	0.820	0.820	100
2023-09-07	0.820	0.820	0.820	0.820	0.820	100
2023-09-06	0.826	0.826	0.778	0.800	0.800	9,960
2023-09-05	0.826	0.826	0.778	0.826	0.826	5,391
2023-09-04	0.840	0.840	0.840	0.840	0.840	100
2023-09-01	0.838	0.840	0.820	0.840	0.840	13,619
2023-08-31	0.836	0.880	0.790	0.838	0.838	32,964
2023-08-30	0.834	0.834	0.834	0.834	0.834	2,003
2023-08-29	0.834	0.834	0.834	0.834	0.834	61
2023-08-25	0.838	0.838	0.836	0.838	0.838	823
2023-08-24	0.840	0.840	0.840	0.840	0.840	100

← NewerPage 13 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.