Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.392	0.464	0.392	0.463	0.463	254,332
2026-07-24	0.410	0.410	0.391	0.392	0.392	6,525
2026-07-23	0.400	0.409	0.399	0.409	0.409	2,973
2026-07-22	0.410	0.410	0.400	0.410	0.410	8,330
2026-07-21	0.410	0.410	0.391	0.410	0.410	15,175
2026-07-20	0.413	0.413	0.401	0.411	0.411	395
2026-07-17	0.413	0.413	0.401	0.413	0.413	1,151
2026-07-16	0.413	0.413	0.403	0.413	0.413	385
2026-07-15	0.415	0.415	0.401	0.413	0.413	422
2026-07-14	0.428	0.428	0.400	0.420	0.420	68,108
2026-07-13	0.430	0.430	0.414	0.428	0.428	6,236
2026-07-10	0.430	0.430	0.410	0.425	0.425	23,424
2026-07-09	0.447	0.447	0.413	0.430	0.430	16,051
2026-07-08	0.447	0.447	0.408	0.447	0.447	11,675
2026-07-07	0.448	0.448	0.436	0.446	0.446	20,137
2026-07-06	0.448	0.448	0.444	0.444	0.444	2,323
2026-07-03	0.436	0.449	0.436	0.444	0.444	11,037
2026-07-02	0.480	0.480	0.432	0.434	0.434	126,379
2026-07-01	0.510	0.516	0.456	0.456	0.456	82,527
2026-06-30	0.538	0.538	0.495	0.510	0.510	3,745
2026-06-29	0.540	0.540	0.516	0.520	0.520	3,440
2026-06-26	0.548	0.548	0.486	0.542	0.542	51,109
2026-06-25	0.508	0.546	0.483	0.528	0.528	47,545
2026-06-24	0.516	0.516	0.481	0.508	0.508	6,122
2026-06-23	0.506	0.516	0.478	0.500	0.500	10,798
2026-06-22	0.518	0.518	0.478	0.506	0.506	20,030
2026-06-19	0.510	0.510	0.479	0.508	0.508	8,997
2026-06-18	0.508	0.522	0.474	0.514	0.514	33,664
2026-06-17	0.508	0.508	0.480	0.506	0.506	1,727
2026-06-16	0.474	0.520	0.474	0.500	0.500	48,858
2026-06-15	0.520	0.520	0.471	0.499	0.499	45,662
2026-06-12	0.532	0.532	0.482	0.520	0.520	31,433
2026-06-11	0.520	0.534	0.512	0.514	0.514	21,970
2026-06-10	0.530	0.530	0.520	0.520	0.520	8,748
2026-06-09	0.530	0.530	0.530	0.530	0.530	6,651
2026-06-08	0.558	0.558	0.520	0.540	0.540	32,779
2026-06-05	0.560	0.560	0.558	0.558	0.558	2,068
2026-06-03	0.550	0.550	0.540	0.548	0.548	5,669
2026-06-02	0.540	0.568	0.540	0.550	0.550	31,981
2026-06-01	0.534	0.544	0.530	0.540	0.540	27,771
2026-05-29	0.534	0.534	0.522	0.534	0.534	16,796
2026-05-28	0.532	0.536	0.520	0.536	0.536	38,841
2026-05-27	0.550	0.550	0.532	0.532	0.532	12,461
2026-05-26	0.532	0.550	0.532	0.550	0.550	5,860
2026-05-25	0.540	0.550	0.530	0.532	0.532	18,882
2026-05-22	0.550	0.550	0.532	0.532	0.532	6,165
2026-05-21	0.550	0.550	0.530	0.530	0.530	6,522
2026-05-20	0.550	0.550	0.530	0.540	0.540	11,687
2026-05-19	0.558	0.558	0.532	0.550	0.550	21,046
2026-05-18	0.550	0.562	0.534	0.558	0.558	14,228
2026-05-15	0.564	0.564	0.546	0.550	0.550	4,701
2026-05-14	0.566	0.566	0.540	0.564	0.564	11,058
2026-05-13	0.554	0.566	0.540	0.566	0.566	21,145
2026-05-12	0.566	0.566	0.548	0.564	0.564	6,709
2026-05-11	0.564	0.566	0.546	0.566	0.566	4,168
2026-05-08	0.560	0.570	0.542	0.558	0.558	22,125
2026-05-07	0.564	0.564	0.550	0.560	0.560	8,416
2026-05-06	0.568	0.576	0.560	0.574	0.574	2,814
2026-05-05	0.560	0.568	0.550	0.568	0.568	20,015
2026-05-04	0.588	0.588	0.560	0.560	0.560	6,104

← NewerPage 2 of 3 · 129 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.