Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	0.898	0.900	0.898	0.900	0.900	10,723
2023-02-24	0.900	0.900	0.900	0.900	0.900	101
2023-02-23	0.900	0.900	0.900	0.900	0.900	101
2023-02-22	0.910	0.910	0.882	0.882	0.882	400
2023-02-21	0.900	0.908	0.878	0.906	0.906	3,710
2023-02-20	0.900	0.900	0.900	0.900	0.900	100
2023-02-17	0.920	0.926	0.876	0.878	0.878	12,542
2023-02-16	0.922	0.922	0.916	0.920	0.920	3,053
2023-02-15	0.926	0.926	0.860	0.860	0.860	13,317
2023-02-14	0.942	0.942	0.900	0.900	0.900	2,800
2023-02-13	0.950	0.966	0.900	0.900	0.900	5,289
2023-02-10	1.010	1.010	0.920	0.950	0.950	15,470
2023-02-09	1.020	1.020	1.005	1.020	1.020	6,817
2023-02-08	0.918	1.000	0.882	1.000	1.000	41,133
2023-02-07	0.884	0.920	0.870	0.920	0.920	40,631
2023-02-06	0.844	0.890	0.816	0.886	0.886	310,147
2023-02-03	0.846	0.846	0.810	0.842	0.842	7,222
2023-02-02	0.846	0.846	0.846	0.846	0.846	800
2023-02-01	0.846	0.846	0.844	0.846	0.846	1,939
2023-01-31	0.848	0.848	0.848	0.848	0.848	100
2023-01-30	0.848	0.848	0.808	0.848	0.848	1,337
2023-01-27	0.850	0.850	0.810	0.810	0.810	1,900
2023-01-26	0.850	0.850	0.840	0.840	0.840	1,100
2023-01-25	0.854	0.854	0.848	0.848	0.848	520
2023-01-24	0.854	0.856	0.852	0.852	0.852	4,420
2023-01-23	0.860	0.860	0.800	0.820	0.820	11,238
2023-01-20	0.860	0.860	0.824	0.860	0.860	103
2023-01-19	0.830	0.860	0.824	0.860	0.860	12,005
2023-01-18	0.868	0.868	0.830	0.830	0.830	2,842
2023-01-17	0.870	0.870	0.824	0.850	0.850	2,982
2023-01-16	0.860	0.868	0.850	0.868	0.868	6,977
2023-01-13	0.866	0.866	0.840	0.840	0.840	8,070
2023-01-12	0.870	0.870	0.836	0.866	0.866	10,957
2023-01-11	0.890	0.890	0.850	0.870	0.870	35,457
2023-01-10	0.870	0.870	0.860	0.870	0.870	3,180
2023-01-09	0.856	0.870	0.850	0.870	0.870	6,532
2023-01-05	0.890	0.928	0.830	0.856	0.856	47,820
2023-01-04	0.858	0.888	0.830	0.880	0.880	27,715
2023-01-03	0.770	0.930	0.770	0.882	0.882	87,135
2023-01-02	0.796	0.796	0.766	0.770	0.770	20,014
2022-12-30	0.716	0.756	0.716	0.746	0.746	9,780
2022-12-29	0.742	0.742	0.714	0.730	0.730	24,710
2022-12-28	0.700	0.718	0.686	0.718	0.718	32,849
2022-12-27	0.746	0.746	0.702	0.702	0.702	85,689
2022-12-23	0.752	0.752	0.708	0.712	0.712	5,415
2022-12-22	0.736	0.752	0.710	0.742	0.742	76,048
2022-12-21	0.720	0.736	0.700	0.736	0.736	38,579
2022-12-20	0.740	0.740	0.690	0.710	0.710	248,340
2022-12-19	0.744	0.744	0.744	0.744	0.744	20
2022-12-16	0.746	0.746	0.746	0.746	0.746	20
2022-12-15	0.760	0.760	0.710	0.746	0.746	3,204
2022-12-14	0.724	0.738	0.702	0.738	0.738	21,528
2022-12-13	0.718	0.718	0.702	0.702	0.702	9,015
2022-12-12	0.726	0.726	0.726	0.726	0.726	20
2022-12-09	0.728	0.728	0.704	0.726	0.726	5,520
2022-12-08	0.754	0.754	0.700	0.730	0.730	12,528
2022-12-07	0.760	0.760	0.750	0.750	0.750	97
2022-12-06	0.760	0.760	0.760	0.760	0.760	20
2022-12-05	0.784	0.784	0.730	0.764	0.764	17,635
2022-12-02	0.786	0.786	0.784	0.786	0.786	320

← NewerPage 16 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.