Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.570	0.570	0.550	0.560	0.560	10,721
2026-04-29	0.560	0.560	0.554	0.554	0.554	5,766
2026-04-28	0.592	0.592	0.552	0.560	0.560	10,514
2026-04-27	0.596	0.596	0.562	0.592	0.592	17,547
2026-04-24	0.564	0.596	0.564	0.596	0.596	2,861
2026-04-23	0.552	0.578	0.552	0.566	0.566	6,853
2026-04-22	0.578	0.596	0.550	0.596	0.596	6,666
2026-04-21	0.578	0.578	0.552	0.570	0.570	19,284
2026-04-20	0.580	0.580	0.560	0.580	0.580	5,773
2026-04-17	0.582	0.582	0.566	0.580	0.580	856
2026-04-16	0.582	0.598	0.560	0.582	0.582	16,741
2026-04-15	0.596	0.598	0.582	0.582	0.582	10,604
2026-04-14	0.574	0.598	0.574	0.596	0.596	1,790
2026-04-13	0.600	0.614	0.574	0.574	0.574	5,470
2026-04-10	0.572	0.600	0.570	0.600	0.600	8,690
2026-04-09	0.598	0.598	0.574	0.580	0.580	4,766
2026-04-08	0.588	0.598	0.560	0.590	0.590	38,007
2026-04-07	0.570	0.598	0.544	0.588	0.588	66,123
2026-04-02	0.582	0.588	0.562	0.584	0.584	12,718
2026-04-01	0.596	0.596	0.580	0.582	0.582	10,508
2026-03-31	0.610	0.618	0.580	0.598	0.598	34,741
2026-03-30	0.630	0.630	0.580	0.600	0.600	68,290
2026-03-27	0.656	0.730	0.604	0.630	0.630	227,157
2026-03-26	0.620	0.730	0.570	0.678	0.678	648,176
2026-03-25	0.550	0.556	0.540	0.550	0.550	41,924
2026-03-24	0.530	0.630	0.530	0.548	0.548	101,578
2026-03-23	0.546	0.546	0.512	0.520	0.520	38,241
2026-03-20	0.550	0.568	0.532	0.546	0.546	22,043
2026-03-19	0.570	0.570	0.544	0.568	0.568	18,121
2026-03-18	0.578	0.578	0.578	0.578	0.578	10
2026-03-17	0.580	0.580	0.550	0.578	0.578	11,618
2026-03-16	0.598	0.598	0.570	0.570	0.570	13,292
2026-03-13	0.596	0.596	0.572	0.596	0.596	4,134
2026-03-12	0.600	0.600	0.580	0.580	0.580	9,235
2026-03-11	0.584	0.598	0.584	0.598	0.598	17,273
2026-03-10	0.588	0.590	0.560	0.588	0.588	25,574
2026-03-09	0.596	0.596	0.528	0.588	0.588	10,082
2026-03-06	0.596	0.596	0.580	0.582	0.582	15,830
2026-03-05	0.630	0.630	0.580	0.594	0.594	39,784
2026-03-04	0.620	0.620	0.600	0.620	0.620	11,051
2026-03-03	0.630	0.630	0.598	0.598	0.598	9,404
2026-03-02	0.610	0.634	0.590	0.620	0.620	24,195
2026-02-27	0.634	0.634	0.614	0.628	0.628	23,470
2026-02-26	0.638	0.638	0.620	0.622	0.622	11,499
2026-02-25	0.632	0.646	0.624	0.636	0.636	34,986
2026-02-24	0.640	0.644	0.630	0.640	0.640	19,358
2026-02-23	0.692	0.692	0.632	0.640	0.640	133,542
2026-02-20	0.712	0.714	0.670	0.698	0.698	105,401
2026-02-19	0.726	0.760	0.680	0.700	0.700	577,172
2026-02-18	0.652	0.690	0.650	0.672	0.672	107,294
2026-02-17	0.720	0.730	0.650	0.668	0.668	451,106
2026-02-16	0.626	0.626	0.600	0.618	0.618	36,463
2026-02-13	0.628	0.628	0.610	0.624	0.624	7,780
2026-02-12	0.632	0.632	0.586	0.612	0.612	71,026
2026-02-11	0.650	0.650	0.622	0.632	0.632	26,704
2026-02-10	0.664	0.664	0.624	0.640	0.640	30,684
2026-02-09	0.664	0.674	0.640	0.646	0.646	86,757
2026-02-06	0.652	0.680	0.630	0.650	0.650	68,086
2026-02-05	0.666	0.694	0.640	0.652	0.652	57,860
2026-02-04	0.630	0.740	0.630	0.688	0.688	436,437

← NewerPage 3 of 5 · 250 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.