Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-10	1.645	1.645	1.550	1.550	1.550	81,300
2022-06-09	1.650	1.650	1.550	1.600	1.600	240,178
2022-06-08	1.600	1.695	1.580	1.665	1.665	2,769
2022-06-07	1.615	1.760	1.560	1.650	1.650	35,025
2022-06-06	1.550	1.600	1.550	1.600	1.600	34,778
2022-06-03	1.550	1.650	1.540	1.550	1.550	538,823
2022-06-02	1.435	1.575	1.435	1.515	1.515	10,982
2022-06-01	1.420	1.420	1.360	1.420	1.420	83,611
2022-05-31	1.435	1.435	1.360	1.435	1.435	69,963
2022-05-30	1.355	1.460	1.355	1.400	1.400	20,654
2022-05-27	1.440	1.440	1.310	1.400	1.400	7,575
2022-05-26	1.465	1.465	1.440	1.440	1.440	30
2022-05-25	1.500	1.500	1.370	1.370	1.370	4,201
2022-05-24	1.495	1.500	1.350	1.435	1.435	94,165
2022-05-23	1.350	1.405	1.200	1.400	1.400	203,954
2022-05-20	1.205	1.240	1.170	1.240	1.240	123,466
2022-05-19	1.405	1.405	1.120	1.145	1.145	51,096
2022-05-18	1.410	1.410	1.370	1.370	1.370	45
2022-05-17	1.425	1.425	1.340	1.395	1.395	5,330
2022-05-16	1.440	1.440	1.360	1.360	1.360	11,350
2022-05-13	1.370	1.440	1.330	1.440	1.440	10,212
2022-05-12	1.375	1.375	1.250	1.370	1.370	59,630
2022-05-11	1.440	1.440	1.350	1.375	1.375	6,418
2022-05-10	1.400	1.440	1.335	1.440	1.440	12,366
2022-05-09	1.440	1.440	1.355	1.430	1.430	556
2022-05-06	1.440	1.440	1.350	1.435	1.435	9,309
2022-05-05	1.460	1.540	1.350	1.500	1.500	15,645
2022-05-04	1.320	1.550	1.190	1.470	1.470	50,750
2022-05-02	1.190	1.280	1.190	1.260	1.260	12,026
2022-04-29	1.275	1.275	1.185	1.210	1.210	12,454
2022-04-28	1.180	1.260	1.180	1.210	1.210	6,884
2022-04-27	1.235	1.265	1.190	1.190	1.190	985
2022-04-26	1.270	1.305	1.180	1.205	1.205	36,789
2022-04-25	1.300	1.350	1.260	1.260	1.260	11,404
2022-04-22	1.390	1.390	1.300	1.300	1.300	2,151
2022-04-21	1.410	1.410	1.325	1.390	1.390	5,888
2022-04-20	1.400	1.415	1.340	1.410	1.410	9,458
2022-04-19	1.320	1.450	1.300	1.370	1.370	63,781
2022-04-14	1.675	1.680	1.225	1.280	1.280	185,921
2022-04-13	1.770	1.800	1.600	1.670	1.670	34,480
2022-04-12	1.860	1.860	1.525	1.770	1.770	17,897
2022-04-11	1.900	1.985	1.820	1.820	1.820	8,020
2022-04-08	1.985	1.985	1.860	1.980	1.980	12,508
2022-04-07	2.020	2.040	1.985	1.985	1.985	3,525
2022-04-06	2.020	2.020	2.020	2.020	2.020	679
2022-04-05	2.060	2.060	2.020	2.020	2.020	6,479
2022-04-04	2.290	2.290	2.030	2.030	2.030	16,386
2022-04-01	2.300	2.300	2.070	2.100	2.100	12,225
2022-03-31	2.520	2.520	2.290	2.290	2.290	10,322
2022-03-30	2.520	2.520	2.500	2.500	2.500	1,005
2022-03-29	2.520	2.520	2.450	2.460	2.460	14,993
2022-03-28	2.450	2.450	2.450	2.450	2.450	135
2022-03-25	2.540	2.540	2.460	2.460	2.460	895
2022-03-24	2.540	2.540	2.460	2.460	2.460	302
2022-03-23	2.320	2.410	2.320	2.410	2.410	3,350
2022-03-22	2.330	2.330	2.330	2.330	2.330	950
2022-03-21	2.580	2.580	2.330	2.330	2.330	716
2022-03-18	2.580	2.580	2.520	2.520	2.520	546
2022-03-17	2.360	2.500	2.360	2.500	2.500	15,495
2022-03-16	2.580	2.580	2.470	2.470	2.470	7

← NewerPage 19 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.