Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.836	0.840	0.790	0.840	0.840	1,510
2023-08-22	0.798	0.838	0.798	0.838	0.838	410
2023-08-21	0.870	0.870	0.790	0.798	0.798	6,714
2023-08-18	0.870	0.870	0.786	0.870	0.870	1,817
2023-08-17	0.830	0.830	0.776	0.818	0.818	693
2023-08-16	0.850	0.850	0.802	0.802	0.802	1,100
2023-08-14	0.860	0.860	0.808	0.850	0.850	2,855
2023-08-11	0.860	0.860	0.860	0.860	0.860	2
2023-08-10	0.860	0.860	0.860	0.860	0.860	12
2023-08-09	0.860	0.860	0.860	0.860	0.860	12
2023-08-08	0.860	0.860	0.860	0.860	0.860	2
2023-08-07	0.860	0.860	0.850	0.850	0.850	8,202
2023-08-04	0.850	0.850	0.850	0.850	0.850	2
2023-08-03	0.860	0.860	0.850	0.850	0.850	735
2023-08-02	0.862	0.862	0.802	0.860	0.860	5,263
2023-08-01	0.824	0.852	0.824	0.852	0.852	5
2023-07-31	0.846	0.846	0.820	0.820	0.820	4,253
2023-07-28	0.846	0.846	0.846	0.846	0.846	100
2023-07-27	0.846	0.846	0.846	0.846	0.846	100
2023-07-26	0.844	0.844	0.844	0.844	0.844	567
2023-07-25	0.844	0.844	0.844	0.844	0.844	100
2023-07-24	0.846	0.846	0.846	0.846	0.846	100
2023-07-21	0.846	0.846	0.846	0.846	0.846	719
2023-07-20	0.846	0.846	0.846	0.846	0.846	100
2023-07-19	0.850	0.850	0.846	0.846	0.846	81
2023-07-18	0.850	0.852	0.804	0.804	0.804	31,967
2023-07-17	0.850	0.850	0.802	0.804	0.804	2,831
2023-07-14	0.840	0.850	0.800	0.830	0.830	3,823
2023-07-13	0.810	0.830	0.810	0.830	0.830	7,335
2023-07-12	0.870	0.870	0.810	0.810	0.810	16,379
2023-07-11	0.860	0.860	0.850	0.850	0.850	1,443
2023-07-10	0.890	0.890	0.812	0.858	0.858	9,936
2023-07-07	0.740	0.894	0.730	0.892	0.892	45,791
2023-07-06	0.760	0.760	0.760	0.760	0.760	100
2023-07-05	0.760	0.760	0.730	0.760	0.760	542
2023-07-04	0.760	0.760	0.750	0.750	0.750	100
2023-07-03	0.760	0.760	0.750	0.750	0.750	75
2023-06-30	0.740	0.740	0.740	0.740	0.740	20
2023-06-29	0.760	0.760	0.760	0.760	0.760	20
2023-06-28	0.760	0.760	0.760	0.760	0.760	20
2023-06-27	0.760	0.760	0.760	0.760	0.760	2
2023-06-26	0.750	0.750	0.728	0.750	0.750	2,257
2023-06-23	0.750	0.750	0.732	0.750	0.750	1,825
2023-06-22	0.728	0.740	0.728	0.732	0.732	1,971
2023-06-21	0.760	0.760	0.728	0.760	0.760	10,469
2023-06-20	0.760	0.760	0.750	0.750	0.750	920
2023-06-19	0.760	0.760	0.760	0.760	0.760	20
2023-06-16	0.760	0.760	0.760	0.760	0.760	10
2023-06-15	0.760	0.760	0.760	0.760	0.760	20
2023-06-14	0.760	0.760	0.760	0.760	0.760	20
2023-06-13	0.760	0.760	0.760	0.760	0.760	800
2023-06-12	0.760	0.760	0.758	0.760	0.760	3,077
2023-06-09	0.732	0.758	0.732	0.758	0.758	467
2023-06-07	0.770	0.770	0.760	0.760	0.760	700
2023-06-06	0.770	0.770	0.770	0.770	0.770	20
2023-06-05	0.772	0.772	0.772	0.772	0.772	125
2023-06-02	0.774	0.774	0.728	0.772	0.772	511
2023-06-01	0.774	0.774	0.774	0.774	0.774	40
2023-05-31	0.760	0.760	0.760	0.760	0.760	1,692
2023-05-30	0.728	0.770	0.728	0.770	0.770	772

← NewerPage 14 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.