Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	0.644	0.644	0.606	0.620	0.620	102,230
2026-02-02	0.670	0.692	0.618	0.638	0.638	62,996
2026-01-30	0.670	0.672	0.646	0.666	0.666	94,885
2026-01-29	0.644	0.696	0.630	0.658	0.658	132,940
2026-01-28	0.636	0.694	0.620	0.686	0.686	309,205
2026-01-27	0.640	0.644	0.604	0.638	0.638	19,432
2026-01-26	0.620	0.680	0.612	0.638	0.638	149,058
2026-01-23	0.696	0.798	0.620	0.620	0.620	1,012,866
2026-01-22	0.526	0.650	0.526	0.650	0.650	268,813
2026-01-21	0.538	0.538	0.520	0.526	0.526	18,040
2026-01-20	0.560	0.562	0.530	0.540	0.540	28,450
2026-01-19	0.562	0.562	0.548	0.548	0.548	18,160
2026-01-16	0.566	0.566	0.536	0.562	0.562	30,951
2026-01-15	0.568	0.568	0.526	0.566	0.566	11,665
2026-01-14	0.560	0.560	0.544	0.560	0.560	1,856
2026-01-13	0.578	0.584	0.540	0.560	0.560	82,691
2026-01-12	0.560	0.590	0.560	0.578	0.578	64,982
2026-01-09	0.560	0.574	0.540	0.574	0.574	97,888
2026-01-08	0.568	0.568	0.540	0.560	0.560	33,185
2026-01-07	0.580	0.582	0.556	0.568	0.568	33,430
2026-01-05	0.572	0.604	0.554	0.582	0.582	56,218
2026-01-02	0.500	0.582	0.500	0.572	0.572	139,752
2025-12-30	0.496	0.498	0.475	0.498	0.498	49,711
2025-12-29	0.499	0.499	0.473	0.494	0.494	63,562
2025-12-23	0.518	0.518	0.472	0.499	0.499	234,410
2025-12-22	0.520	0.526	0.470	0.514	0.514	116,614
2025-12-19	0.562	0.562	0.520	0.530	0.530	31,581
2025-12-18	0.556	0.564	0.520	0.564	0.564	35,273
2025-12-17	0.588	0.588	0.530	0.556	0.556	206,490
2025-12-16	0.622	0.622	0.570	0.588	0.588	68,145
2025-12-15	0.624	0.630	0.600	0.620	0.620	35,491
2025-12-12	0.652	0.652	0.624	0.630	0.630	13,447
2025-12-11	0.656	0.656	0.624	0.654	0.654	22,078
2025-12-10	0.660	0.660	0.636	0.658	0.658	1,735
2025-12-09	0.648	0.660	0.618	0.660	0.660	18,348
2025-12-08	0.650	0.660	0.642	0.648	0.648	19,949
2025-12-05	0.676	0.676	0.640	0.660	0.660	32,013
2025-12-04	0.680	0.680	0.650	0.676	0.676	10,410
2025-12-03	0.688	0.688	0.652	0.680	0.680	2,800
2025-12-02	0.688	0.690	0.660	0.686	0.686	18,429
2025-12-01	0.690	0.690	0.662	0.686	0.686	13,941
2025-11-28	0.668	0.686	0.646	0.682	0.682	6,765
2025-11-27	0.668	0.668	0.650	0.668	0.668	4,603
2025-11-26	0.680	0.680	0.656	0.668	0.668	18,324
2025-11-25	0.678	0.680	0.656	0.680	0.680	30,760
2025-11-24	0.678	0.678	0.648	0.650	0.650	19,690
2025-11-21	0.688	0.688	0.656	0.684	0.684	707
2025-11-20	0.690	0.690	0.652	0.670	0.670	14,824
2025-11-19	0.688	0.688	0.686	0.686	0.686	8,241
2025-11-18	0.692	0.692	0.670	0.690	0.690	3,811
2025-11-17	0.708	0.708	0.662	0.694	0.694	16,460
2025-11-14	0.692	0.718	0.690	0.710	0.710	5,649
2025-11-13	0.684	0.720	0.684	0.690	0.690	29,410
2025-11-12	0.710	0.738	0.688	0.688	0.688	31,854
2025-11-10	0.758	0.758	0.684	0.710	0.710	90,917
2025-11-07	0.850	0.850	0.732	0.758	0.758	189,892
2025-11-06	0.660	0.840	0.660	0.840	0.840	460,006
2025-11-05	0.662	0.662	0.642	0.642	0.642	4,094
2025-11-04	0.664	0.664	0.654	0.654	0.654	3,198
2025-11-03	0.644	0.670	0.644	0.666	0.666	10,893

← NewerPage 4 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.