Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-15	2.600	2.600	2.410	2.410	2.410	1,035
2022-03-14	2.360	2.470	2.340	2.470	2.470	13,913
2022-03-11	2.440	2.440	2.360	2.360	2.360	10
2022-03-10	2.490	2.490	2.350	2.350	2.350	913
2022-03-09	2.410	2.420	2.390	2.390	2.390	7,350
2022-03-07	2.600	2.600	2.310	2.420	2.420	5,106
2022-03-04	2.580	2.580	2.420	2.540	2.540	7,986
2022-03-03	2.580	2.580	2.580	2.580	2.580	25
2022-03-02	2.580	2.580	2.580	2.580	2.580	5
2022-03-01	2.600	2.600	2.600	2.600	2.600	421
2022-02-28	2.670	2.670	2.570	2.570	2.570	82
2022-02-25	2.700	2.700	2.540	2.620	2.620	5,905
2022-02-24	2.690	2.690	2.440	2.570	2.570	9,323
2022-02-22	2.670	2.680	2.670	2.680	2.680	3,125
2022-02-21	2.820	2.820	2.580	2.670	2.670	4,175
2022-02-18	2.820	2.820	2.670	2.670	2.670	200
2022-02-17	2.820	2.820	2.730	2.730	2.730	2,825
2022-02-16	2.820	2.820	2.730	2.730	2.730	1,649
2022-02-15	2.730	2.730	2.730	2.730	2.730	150
2022-02-14	2.830	2.870	2.730	2.740	2.740	2,052
2022-02-11	2.870	2.870	2.800	2.870	2.870	1,074
2022-02-10	2.900	2.900	2.900	2.900	2.900	25
2022-02-09	2.890	2.910	2.780	2.900	2.900	3,301
2022-02-08	2.900	2.910	2.780	2.910	2.910	511
2022-02-07	2.950	2.950	2.950	2.950	2.950	100
2022-02-04	3.190	3.190	2.880	3.000	3.000	4,627
2022-02-03	2.990	3.220	2.950	3.220	3.220	1,523
2022-02-02	2.680	2.990	2.650	2.990	2.990	10,397
2022-02-01	2.690	2.690	2.690	2.690	2.690	25
2022-01-31	2.650	2.690	2.640	2.690	2.690	3,089
2022-01-28	2.650	2.650	2.550	2.640	2.640	403
2022-01-27	2.530	2.650	2.530	2.650	2.650	125
2022-01-26	2.520	2.530	2.520	2.530	2.530	30
2022-01-25	2.510	2.510	2.510	2.510	2.510	3,000
2022-01-24	2.650	2.650	2.410	2.510	2.510	2,141
2022-01-21	2.650	2.650	2.600	2.600	2.600	472
2022-01-20	2.690	2.690	2.600	2.600	2.600	1,130
2022-01-19	2.700	2.700	2.610	2.690	2.690	512
2022-01-18	2.650	2.700	2.600	2.700	2.700	2,865
2022-01-17	2.650	2.650	2.650	2.650	2.650	2
2022-01-14	2.650	2.650	2.650	2.650	2.650	645
2022-01-13	2.650	2.650	2.650	2.650	2.650	22
2022-01-12	2.630	2.650	2.600	2.650	2.650	4,631
2022-01-11	2.610	2.610	2.600	2.600	2.600	2,200
2022-01-10	2.620	2.620	2.580	2.580	2.580	2,395
2022-01-07	2.650	2.650	2.550	2.620	2.620	1,875
2022-01-05	2.570	2.650	2.570	2.600	2.600	4,314
2022-01-04	2.500	2.580	2.500	2.570	2.570	4,230
2022-01-03	2.470	2.540	2.470	2.540	2.540	1,200
2021-12-30	2.590	2.590	2.450	2.470	2.470	3,062
2021-12-29	2.420	2.550	2.410	2.550	2.550	11,042
2021-12-28	2.350	2.410	2.300	2.410	2.410	2,285
2021-12-27	2.610	2.610	2.400	2.400	2.400	18,065
2021-12-23	2.610	2.610	2.500	2.510	2.510	4,106
2021-12-22	2.610	2.610	2.610	2.610	2.610	192
2021-12-21	2.520	2.610	2.510	2.610	2.610	29,768
2021-12-20	2.700	2.700	2.500	2.520	2.520	3,613
2021-12-17	2.770	2.770	2.670	2.670	2.670	4,314
2021-12-16	2.770	2.770	2.650	2.760	2.760	1,921
2021-12-15	2.700	2.800	2.700	2.800	2.800	1,010

← NewerPage 20 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.