Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-29	0.774	0.774	0.774	0.774	0.774	100
2023-05-26	0.770	0.770	0.770	0.770	0.770	100
2023-05-25	0.776	0.776	0.770	0.772	0.772	1,850
2023-05-24	0.780	0.780	0.770	0.770	0.770	400
2023-05-23	0.780	0.780	0.780	0.780	0.780	3
2023-05-22	0.780	0.780	0.724	0.772	0.772	932
2023-05-19	0.780	0.780	0.770	0.770	0.770	300
2023-05-18	0.780	0.780	0.720	0.772	0.772	2,401
2023-05-17	0.780	0.780	0.780	0.780	0.780	100
2023-05-16	0.780	0.780	0.720	0.762	0.762	10,201
2023-05-15	0.782	0.782	0.782	0.782	0.782	100
2023-05-12	0.786	0.786	0.786	0.786	0.786	2
2023-05-11	0.786	0.786	0.786	0.786	0.786	100
2023-05-10	0.786	0.786	0.786	0.786	0.786	2
2023-05-09	0.786	0.786	0.786	0.786	0.786	100
2023-05-08	0.788	0.788	0.788	0.788	0.788	100
2023-05-05	0.762	0.788	0.762	0.788	0.788	1,030
2023-05-04	0.790	0.790	0.790	0.790	0.790	100
2023-04-28	0.780	0.780	0.760	0.762	0.762	448
2023-04-27	0.760	0.760	0.740	0.760	0.760	5,200
2023-04-26	0.760	0.760	0.760	0.760	0.760	690
2023-04-25	0.770	0.770	0.732	0.760	0.760	17,373
2023-04-24	0.780	0.780	0.776	0.776	0.776	1,437
2023-04-21	0.792	0.792	0.780	0.780	0.780	1,103
2023-04-20	0.800	0.800	0.780	0.780	0.780	1,893
2023-04-19	0.800	0.800	0.748	0.758	0.758	5,891
2023-04-18	0.800	0.800	0.746	0.762	0.762	1,910
2023-04-17	0.800	0.800	0.770	0.792	0.792	7,345
2023-04-14	0.800	0.800	0.800	0.800	0.800	100
2023-04-13	0.810	0.810	0.810	0.810	0.810	1,230
2023-04-12	0.810	0.810	0.810	0.810	0.810	100
2023-04-11	0.810	0.810	0.810	0.810	0.810	100
2023-04-06	0.818	0.818	0.810	0.810	0.810	102
2023-04-05	0.820	0.820	0.772	0.820	0.820	1,751
2023-04-04	0.828	0.828	0.828	0.828	0.828	20
2023-04-03	0.810	0.810	0.810	0.810	0.810	730
2023-03-31	0.820	0.820	0.810	0.810	0.810	1,225
2023-03-30	0.832	0.832	0.818	0.818	0.818	2,294
2023-03-29	0.834	0.834	0.774	0.820	0.820	6,283
2023-03-28	0.836	0.836	0.790	0.790	0.790	1,392
2023-03-27	0.836	0.836	0.836	0.836	0.836	1,000
2023-03-24	0.802	0.836	0.790	0.836	0.836	8,358
2023-03-23	0.838	0.838	0.838	0.838	0.838	4,771
2023-03-22	0.868	0.868	0.786	0.838	0.838	10,827
2023-03-21	0.830	0.870	0.800	0.870	0.870	369
2023-03-20	0.874	0.874	0.790	0.820	0.820	14,817
2023-03-17	0.874	0.874	0.828	0.840	0.840	8,678
2023-03-16	0.874	0.874	0.840	0.874	0.874	7,355
2023-03-15	0.900	0.900	0.900	0.900	0.900	15
2023-03-14	0.832	0.900	0.830	0.900	0.900	2,949
2023-03-13	0.930	0.930	0.844	0.850	0.850	15,713
2023-03-10	0.930	0.930	0.890	0.890	0.890	4,599
2023-03-09	0.940	0.940	0.920	0.930	0.930	17,258
2023-03-08	1.055	1.110	0.950	0.950	0.950	41,254
2023-03-07	0.952	1.000	0.920	1.000	1.000	39,811
2023-03-06	1.055	1.060	0.972	0.972	0.972	12,885
2023-03-03	0.938	1.030	0.938	1.030	1.030	11,200
2023-03-02	0.936	0.940	0.920	0.940	0.940	2,115
2023-03-01	0.910	0.912	0.910	0.912	0.912	902
2023-02-28	0.900	0.900	0.900	0.900	0.900	23

← NewerPage 15 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.