Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	0.958	1.005	0.910	0.956	0.956	16,188
2022-09-05	0.910	0.960	0.880	0.958	0.958	32,045
2022-09-02	1.010	1.010	0.910	0.960	0.960	51,521
2022-09-01	1.025	1.025	0.990	1.000	1.000	15,145
2022-08-31	1.035	1.040	0.986	0.990	0.990	9,489
2022-08-30	1.045	1.075	0.990	1.035	1.035	9,178
2022-08-29	1.050	1.050	1.030	1.045	1.045	1,353
2022-08-26	1.100	1.100	1.030	1.075	1.075	7,390
2022-08-25	1.060	1.090	1.030	1.090	1.090	12,247
2022-08-24	1.125	1.125	1.050	1.085	1.085	21,316
2022-08-23	1.250	1.250	0.940	1.100	1.100	363,768
2022-08-22	1.260	1.280	1.225	1.280	1.280	3,684
2022-08-19	1.265	1.320	1.265	1.315	1.315	1,179
2022-08-18	1.245	1.300	1.245	1.265	1.265	10,395
2022-08-17	1.320	1.325	1.245	1.245	1.245	12,700
2022-08-16	1.400	1.400	1.280	1.280	1.280	111,122
2022-08-12	1.370	1.370	1.340	1.350	1.350	12,629
2022-08-11	1.420	1.445	1.360	1.365	1.365	36,580
2022-08-10	1.500	1.500	1.395	1.410	1.410	21,726
2022-08-09	1.630	1.630	1.490	1.500	1.500	15,454
2022-08-08	1.740	1.740	1.580	1.580	1.580	25,430
2022-08-05	1.585	1.900	1.575	1.740	1.740	33,380
2022-08-04	1.330	1.575	1.280	1.575	1.575	74,848
2022-08-03	1.325	1.325	1.270	1.320	1.320	17,717
2022-08-02	1.330	1.330	1.325	1.325	1.325	1,050
2022-08-01	1.330	1.330	1.325	1.325	1.325	550
2022-07-29	1.330	1.330	1.275	1.325	1.325	2,450
2022-07-28	1.345	1.345	1.275	1.275	1.275	3,630
2022-07-27	1.325	1.350	1.290	1.345	1.345	20,196
2022-07-26	1.325	1.385	1.325	1.385	1.385	140
2022-07-25	1.265	1.330	1.265	1.320	1.320	7,258
2022-07-22	1.350	1.350	1.265	1.265	1.265	8,689
2022-07-21	1.435	1.435	1.295	1.360	1.360	32,716
2022-07-20	1.425	1.425	1.405	1.420	1.420	2,578
2022-07-19	1.425	1.515	1.355	1.425	1.425	10,456
2022-07-18	1.515	1.515	1.515	1.515	1.515	350
2022-07-15	1.590	1.590	1.515	1.515	1.515	3,465
2022-07-14	1.595	1.595	1.500	1.590	1.590	13,364
2022-07-13	1.530	1.600	1.530	1.595	1.595	7,100
2022-07-12	1.740	1.740	1.515	1.515	1.515	117,097
2022-07-11	1.810	1.810	1.720	1.755	1.755	4,800
2022-07-08	1.805	1.820	1.800	1.820	1.820	400
2022-07-07	1.800	1.800	1.785	1.785	1.785	8,675
2022-07-06	1.810	1.810	1.810	1.810	1.810	1,927
2022-07-05	1.925	1.925	1.810	1.810	1.810	7,523
2022-07-04	1.860	1.905	1.805	1.900	1.900	11,653
2022-07-01	1.860	1.860	1.810	1.810	1.810	3,914
2022-06-30	1.860	1.860	1.810	1.810	1.810	313
2022-06-29	1.810	1.870	1.810	1.810	1.810	21,819
2022-06-28	1.830	1.880	1.820	1.825	1.825	7,084
2022-06-27	1.880	1.880	1.830	1.875	1.875	2,070
2022-06-24	1.895	1.895	1.810	1.855	1.855	7,398
2022-06-23	1.850	1.925	1.800	1.900	1.900	36,717
2022-06-22	1.930	1.930	1.785	1.800	1.800	35,544
2022-06-21	2.190	2.270	1.855	1.855	1.855	92,704
2022-06-20	1.795	2.160	1.795	2.050	2.050	219,841
2022-06-17	1.620	1.780	1.615	1.650	1.650	50,119
2022-06-15	1.620	1.620	1.555	1.555	1.555	1,771
2022-06-14	1.550	1.630	1.540	1.550	1.550	103,171
2022-06-13	1.550	1.550	1.400	1.540	1.540	21,719

← NewerPage 18 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.