Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	0.800	0.800	0.796	0.796	0.796	3,507
2025-08-07	0.788	0.802	0.772	0.800	0.800	12,033
2025-08-06	0.804	0.806	0.760	0.784	0.784	20,446
2025-08-05	0.798	0.818	0.768	0.788	0.788	32,776
2025-08-04	0.820	0.820	0.750	0.802	0.802	68,996
2025-08-01	0.844	0.844	0.802	0.820	0.820	50,392
2025-07-31	0.840	0.850	0.816	0.848	0.848	20,061
2025-07-30	0.818	0.840	0.816	0.840	0.840	24,004
2025-07-29	0.848	0.848	0.812	0.818	0.818	21,257
2025-07-28	0.836	0.856	0.826	0.848	0.848	20,798
2025-07-25	0.860	0.860	0.832	0.832	0.832	8,127
2025-07-24	0.850	0.876	0.832	0.860	0.860	19,717
2025-07-23	0.846	0.850	0.828	0.850	0.850	6,979
2025-07-22	0.846	0.846	0.832	0.832	0.832	7,189
2025-07-21	0.882	0.882	0.832	0.834	0.834	89,368
2025-07-18	0.866	0.896	0.844	0.882	0.882	36,876
2025-07-17	0.862	0.900	0.834	0.866	0.866	31,377
2025-07-16	0.876	0.878	0.860	0.860	0.860	4,794
2025-07-15	0.880	0.880	0.862	0.876	0.876	17,709
2025-07-14	0.926	0.936	0.880	0.886	0.886	31,519
2025-07-11	0.908	0.908	0.882	0.886	0.886	21,597
2025-07-10	0.892	0.892	0.872	0.890	0.890	11,103
2025-07-09	0.892	0.894	0.876	0.878	0.878	5,768
2025-07-08	0.914	0.914	0.870	0.896	0.896	37,373
2025-07-07	0.916	0.916	0.890	0.914	0.914	6,641
2025-07-04	0.900	0.926	0.882	0.912	0.912	14,823
2025-07-03	0.920	0.936	0.892	0.900	0.900	16,077
2025-07-02	0.926	0.936	0.886	0.920	0.920	49,931
2025-07-01	0.918	0.930	0.886	0.920	0.920	30,178
2025-06-30	0.918	0.928	0.890	0.916	0.916	32,819
2025-06-27	0.940	0.940	0.870	0.918	0.918	57,189
2025-06-26	0.910	0.930	0.880	0.922	0.922	47,684
2025-06-25	0.918	0.928	0.910	0.910	0.910	8,997
2025-06-24	0.914	0.968	0.870	0.910	0.910	92,596
2025-06-23	0.990	0.996	0.900	0.914	0.914	86,087
2025-06-20	0.922	1.110	0.882	0.990	0.990	403,019
2025-06-18	0.900	0.914	0.900	0.910	0.910	12,384
2025-06-17	0.948	0.948	0.900	0.920	0.920	38,382
2025-06-16	0.956	0.976	0.904	0.936	0.936	40,826
2025-06-13	0.938	0.966	0.922	0.956	0.956	42,374
2025-06-12	0.940	0.940	0.904	0.920	0.920	7,552
2025-06-11	0.960	0.960	0.890	0.938	0.938	65,369
2025-06-10	0.946	0.960	0.930	0.958	0.958	30,031
2025-06-09	0.992	0.992	0.940	0.942	0.942	14,547
2025-06-06	1.000	1.000	0.944	0.962	0.962	22,360
2025-06-05	0.968	0.990	0.940	0.980	0.980	60,794
2025-06-04	1.005	1.010	0.970	0.980	0.980	35,340
2025-06-03	1.025	1.025	0.966	1.000	1.000	78,298
2025-06-02	1.030	1.055	0.980	1.000	1.000	70,454
2025-05-30	1.055	1.055	1.000	1.025	1.025	48,291
2025-05-29	1.060	1.060	1.000	1.050	1.050	100,384
2025-05-28	1.005	1.045	1.000	1.040	1.040	44,675
2025-05-27	1.030	1.050	0.980	1.010	1.010	106,198
2025-05-26	1.165	1.170	1.020	1.030	1.030	280,603
2025-05-23	0.972	1.250	0.966	1.120	1.120	751,092
2025-05-22	0.972	0.988	0.972	0.972	0.972	14,504
2025-05-21	1.010	1.010	0.970	0.980	0.980	28,348
2025-05-20	0.980	1.005	0.962	0.992	0.992	45,057
2025-05-19	0.996	1.030	0.972	0.980	0.980	68,773
2025-05-16	1.020	1.030	0.980	0.980	0.980	69,131

← NewerPage 6 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.