Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.644	0.670	0.644	0.666	0.666	10,893
2025-10-31	0.660	0.662	0.634	0.658	0.658	9,201
2025-10-30	0.664	0.664	0.638	0.660	0.660	2,231
2025-10-29	0.668	0.668	0.644	0.650	0.650	17,131
2025-10-28	0.668	0.668	0.660	0.668	0.668	6,191
2025-10-27	0.666	0.674	0.656	0.660	0.660	7,387
2025-10-24	0.670	0.680	0.666	0.666	0.666	2,626
2025-10-23	0.662	0.676	0.662	0.670	0.670	1,264
2025-10-22	0.678	0.678	0.658	0.676	0.676	27,648
2025-10-21	0.680	0.680	0.680	0.680	0.680	10
2025-10-20	0.674	0.680	0.662	0.680	0.680	9,535
2025-10-17	0.676	0.676	0.664	0.674	0.674	7,328
2025-10-16	0.678	0.678	0.662	0.676	0.676	9,497
2025-10-15	0.680	0.680	0.662	0.670	0.670	29,689
2025-10-14	0.686	0.686	0.672	0.672	0.672	2,461
2025-10-13	0.688	0.688	0.664	0.680	0.680	22,547
2025-10-10	0.680	0.688	0.666	0.688	0.688	69,875
2025-10-09	0.680	0.684	0.672	0.684	0.684	15,896
2025-10-08	0.680	0.692	0.680	0.680	0.680	14,324
2025-10-07	0.686	0.698	0.678	0.690	0.690	24,170
2025-10-06	0.682	0.702	0.682	0.686	0.686	2,821
2025-10-03	0.710	0.710	0.682	0.702	0.702	9,300
2025-10-02	0.716	0.716	0.680	0.714	0.714	16,649
2025-10-01	0.726	0.726	0.688	0.716	0.716	13,875
2025-09-30	0.740	0.740	0.690	0.710	0.710	54,420
2025-09-29	0.714	0.740	0.692	0.740	0.740	63,577
2025-09-26	0.716	0.718	0.684	0.708	0.708	63,021
2025-09-25	0.710	0.720	0.684	0.718	0.718	36,620
2025-09-24	0.696	0.710	0.678	0.710	0.710	17,568
2025-09-23	0.710	0.710	0.676	0.696	0.696	16,248
2025-09-22	0.676	0.718	0.676	0.708	0.708	53,187
2025-09-19	0.692	0.700	0.670	0.698	0.698	13,213
2025-09-18	0.686	0.688	0.668	0.688	0.688	38,389
2025-09-17	0.722	0.722	0.670	0.686	0.686	272,189
2025-09-16	0.744	0.744	0.676	0.720	0.720	52,018
2025-09-15	0.738	0.740	0.700	0.738	0.738	56,369
2025-09-12	0.738	0.738	0.720	0.738	0.738	8,971
2025-09-11	0.726	0.738	0.702	0.738	0.738	37,557
2025-09-10	0.740	0.742	0.710	0.730	0.730	23,210
2025-09-09	0.780	0.780	0.714	0.744	0.744	67,667
2025-09-08	0.780	0.784	0.750	0.780	0.780	29,397
2025-09-05	0.770	0.788	0.750	0.780	0.780	16,473
2025-09-04	0.778	0.778	0.744	0.772	0.772	15,594
2025-09-03	0.790	0.790	0.756	0.778	0.778	3,025
2025-09-02	0.790	0.790	0.756	0.788	0.788	7,732
2025-09-01	0.812	0.812	0.750	0.790	0.790	60,612
2025-08-29	0.804	0.816	0.780	0.812	0.812	29,727
2025-08-28	0.810	0.810	0.790	0.804	0.804	10,190
2025-08-27	0.840	0.868	0.792	0.810	0.810	123,623
2025-08-26	0.840	0.840	0.800	0.840	0.840	55,586
2025-08-25	0.842	0.868	0.800	0.848	0.848	63,901
2025-08-22	0.930	0.968	0.838	0.842	0.842	127,622
2025-08-21	0.822	0.948	0.822	0.924	0.924	202,793
2025-08-20	0.840	0.840	0.808	0.822	0.822	7,997
2025-08-19	0.840	0.844	0.840	0.844	0.844	767
2025-08-18	0.820	0.846	0.816	0.842	0.842	20,403
2025-08-14	0.820	0.820	0.772	0.816	0.816	14,218
2025-08-13	0.810	0.810	0.780	0.800	0.800	6,169
2025-08-12	0.800	0.814	0.774	0.810	0.810	7,996
2025-08-11	0.796	0.800	0.772	0.800	0.800	15,289

← NewerPage 5 of 21 · 1,238 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.