Adiuvo Investment SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 2.700 | 2.800 | 2.700 | 2.800 | 2.800 | 1,010 |
| 2021-12-14 | 2.600 | 2.800 | 2.600 | 2.800 | 2.800 | 70,028 |
| 2021-12-13 | 2.890 | 2.970 | 2.820 | 2.820 | 2.820 | 19,326 |
| 2021-12-10 | 2.890 | 2.890 | 2.890 | 2.890 | 2.890 | 5 |
| 2021-12-09 | 2.890 | 2.890 | 2.790 | 2.890 | 2.890 | 506 |
| 2021-12-08 | 2.820 | 2.890 | 2.800 | 2.890 | 2.890 | 23,157 |
| 2021-12-07 | 2.840 | 2.950 | 2.810 | 2.810 | 2.810 | 656 |
| 2021-12-06 | 3.000 | 3.030 | 2.840 | 2.840 | 2.840 | 11,111 |
| 2021-12-03 | 2.880 | 3.000 | 2.880 | 3.000 | 3.000 | 3,740 |
| 2021-12-02 | 3.050 | 3.050 | 2.880 | 2.880 | 2.880 | 8,882 |
| 2021-12-01 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 5 |
| 2021-11-30 | 3.240 | 3.240 | 2.920 | 3.090 | 3.090 | 13,014 |
| 2021-11-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 150 |
| 2021-11-26 | 3.350 | 3.440 | 3.240 | 3.240 | 3.240 | 6,044 |
| 2021-11-25 | 3.110 | 3.420 | 3.100 | 3.360 | 3.360 | 13,465 |
| 2021-11-24 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 76 |
| 2021-11-23 | 3.200 | 3.240 | 3.110 | 3.110 | 3.110 | 64,552 |
| 2021-11-22 | 3.200 | 3.200 | 3.100 | 3.120 | 3.120 | 1,215 |
| 2021-11-19 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 750 |
| 2021-11-18 | 3.220 | 3.230 | 3.220 | 3.230 | 3.230 | 3,116 |
| 2021-11-17 | 3.120 | 3.230 | 3.110 | 3.150 | 3.150 | 4,138 |
| 2021-11-16 | 3.380 | 3.380 | 3.120 | 3.120 | 3.120 | 6,750 |
| 2021-11-15 | 3.240 | 3.300 | 3.240 | 3.300 | 3.300 | 3,112 |
| 2021-11-12 | 3.350 | 3.360 | 3.320 | 3.360 | 3.360 | 2,010 |
| 2021-11-10 | 3.400 | 3.400 | 3.350 | 3.360 | 3.360 | 2,025 |
| 2021-11-09 | 3.200 | 3.380 | 3.200 | 3.250 | 3.250 | 2,800 |
| 2021-11-08 | 3.400 | 3.400 | 3.190 | 3.300 | 3.300 | 16,755 |
| 2021-11-05 | 3.450 | 3.450 | 3.270 | 3.400 | 3.400 | 10,123 |
| 2021-11-04 | 3.760 | 3.760 | 3.500 | 3.500 | 3.500 | 4,649 |
| 2021-11-03 | 3.610 | 3.620 | 3.600 | 3.600 | 3.600 | 2,632 |
| 2021-11-02 | 3.780 | 3.780 | 3.600 | 3.760 | 3.760 | 3,425 |
| 2021-10-29 | 3.780 | 3.780 | 3.700 | 3.770 | 3.770 | 2,785 |
| 2021-10-28 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 1,465 |
| 2021-10-27 | 3.710 | 3.710 | 3.620 | 3.700 | 3.700 | 3,670 |
| 2021-10-26 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 284 |
| 2021-10-25 | 3.830 | 3.830 | 3.710 | 3.710 | 3.710 | 2,145 |
| 2021-10-22 | 3.950 | 3.950 | 3.710 | 3.710 | 3.710 | 5,612 |
| 2021-10-21 | 3.810 | 3.960 | 3.700 | 3.960 | 3.960 | 21,986 |
← NewerPage 21 of 21 · 1,238 trading days
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.