Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-01	0.756	0.784	0.756	0.778	0.778	5,447
2022-11-30	0.774	0.800	0.750	0.794	0.794	18,995
2022-11-29	0.774	0.778	0.722	0.778	0.778	26,776
2022-11-28	0.738	0.810	0.712	0.722	0.722	89,300
2022-11-25	0.774	0.774	0.726	0.726	0.726	19,876
2022-11-24	0.696	0.840	0.682	0.776	0.776	79,708
2022-11-23	0.670	0.690	0.654	0.680	0.680	51,519
2022-11-22	0.642	0.650	0.636	0.650	0.650	11,200
2022-11-21	0.674	0.674	0.608	0.642	0.642	24,210
2022-11-18	0.674	0.674	0.650	0.650	0.650	1,798
2022-11-17	0.674	0.674	0.650	0.670	0.670	294
2022-11-16	0.670	0.670	0.670	0.670	0.670	100
2022-11-15	0.704	0.704	0.650	0.674	0.674	34,471
2022-11-14	0.740	0.740	0.664	0.696	0.696	32,342
2022-11-10	0.648	0.748	0.628	0.748	0.748	78,048
2022-11-09	0.648	0.648	0.626	0.642	0.642	16,318
2022-11-08	0.640	0.650	0.638	0.648	0.648	2,087
2022-11-07	0.640	0.640	0.638	0.638	0.638	3,996
2022-11-04	0.646	0.646	0.644	0.644	0.644	1,770
2022-11-03	0.654	0.654	0.626	0.646	0.646	1,087
2022-11-02	0.654	0.654	0.620	0.648	0.648	20,393
2022-10-31	0.630	0.668	0.600	0.656	0.656	235,254
2022-10-28	0.600	0.652	0.600	0.638	0.638	20,751
2022-10-27	0.680	0.680	0.600	0.600	0.600	60,756
2022-10-26	0.650	0.680	0.624	0.664	0.664	41,056
2022-10-25	0.708	0.708	0.600	0.630	0.630	76,054
2022-10-24	0.872	0.878	0.708	0.708	0.708	121,881
2022-10-21	1.005	1.005	0.906	0.910	0.910	33,308
2022-10-20	0.998	1.005	0.908	1.005	1.005	13,931
2022-10-19	1.075	1.075	0.998	0.998	0.998	17,400
2022-10-18	1.070	1.075	1.070	1.075	1.075	50
2022-10-17	1.085	1.085	1.085	1.085	1.085	50
2022-10-14	1.075	1.075	1.060	1.070	1.070	1,220
2022-10-13	1.075	1.075	1.010	1.010	1.010	3,130
2022-10-12	1.015	1.015	1.015	1.015	1.015	786
2022-10-11	1.065	1.065	1.010	1.010	1.010	230
2022-10-10	1.040	1.050	1.040	1.040	1.040	9,155
2022-10-07	1.080	1.080	1.040	1.040	1.040	5,487
2022-10-06	1.120	1.120	1.035	1.080	1.080	3,181
2022-10-05	1.105	1.105	1.030	1.030	1.030	6,335
2022-10-04	1.115	1.115	1.115	1.115	1.115	35
2022-10-03	1.120	1.120	1.030	1.035	1.035	2,018
2022-09-30	1.120	1.120	1.040	1.120	1.120	464
2022-09-29	1.100	1.125	1.100	1.125	1.125	1,783
2022-09-28	1.095	1.095	1.020	1.020	1.020	802
2022-09-27	1.100	1.100	1.030	1.100	1.100	1,296
2022-09-26	1.100	1.100	1.030	1.050	1.050	3,294
2022-09-23	1.130	1.130	1.020	1.100	1.100	6,722
2022-09-22	1.270	1.270	1.150	1.150	1.150	11,945
2022-09-21	1.280	1.280	1.200	1.200	1.200	3,186
2022-09-20	1.290	1.290	1.200	1.250	1.250	11,475
2022-09-19	1.060	1.270	1.060	1.200	1.200	69,896
2022-09-16	1.070	1.070	1.005	1.010	1.010	8,337
2022-09-15	1.010	1.100	1.010	1.080	1.080	8,495
2022-09-14	1.040	1.040	1.000	1.000	1.000	73,803
2022-09-13	1.000	1.020	1.000	1.005	1.005	3,901
2022-09-12	1.050	1.050	0.956	0.956	0.956	211
2022-09-09	0.942	1.025	0.940	0.998	0.998	23,293
2022-09-08	1.000	1.000	0.942	0.942	0.942	1,304
2022-09-07	1.000	1.000	0.902	0.950	0.950	23,542

← NewerPage 17 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.