Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	1.000	1.000	0.980	1.000	1.000	32,115
2025-05-14	1.035	1.035	0.988	1.000	1.000	23,807
2025-05-13	1.030	1.030	1.000	1.030	1.030	20,818
2025-05-12	1.025	1.030	1.000	1.020	1.020	15,239
2025-05-09	1.055	1.055	0.990	1.025	1.025	109,101
2025-05-08	1.065	1.065	1.015	1.055	1.055	33,018
2025-05-07	1.015	1.090	1.010	1.030	1.030	54,013
2025-05-06	1.030	1.040	1.005	1.020	1.020	27,730
2025-05-05	1.055	1.055	1.000	1.030	1.030	54,731
2025-05-02	1.020	1.060	1.015	1.040	1.040	34,946
2025-04-30	1.030	1.060	1.000	1.020	1.020	84,910
2025-04-29	1.105	1.105	0.998	1.015	1.015	167,742
2025-04-28	1.130	1.130	1.055	1.085	1.085	92,473
2025-04-25	1.090	1.120	1.050	1.120	1.120	113,471
2025-04-24	1.085	1.100	1.060	1.095	1.095	85,807
2025-04-23	1.110	1.150	1.060	1.085	1.085	144,177
2025-04-22	1.085	1.190	1.035	1.085	1.085	276,602
2025-04-17	1.080	1.185	1.040	1.075	1.075	445,515
2025-04-16	1.090	1.105	1.040	1.070	1.070	140,371
2025-04-15	1.145	1.145	1.050	1.085	1.085	187,582
2025-04-14	1.270	1.270	1.100	1.125	1.125	314,289
2025-04-11	1.245	1.280	1.190	1.200	1.200	58,304
2025-04-10	1.195	1.290	1.195	1.245	1.245	164,994
2025-04-09	1.185	1.250	1.100	1.175	1.175	146,411
2025-04-08	1.240	1.345	1.180	1.185	1.185	365,286
2025-04-07	1.200	1.380	1.090	1.265	1.265	191,822
2025-04-04	1.300	1.365	1.215	1.275	1.275	191,015
2025-04-03	1.010	1.390	0.992	1.300	1.300	594,983
2025-04-02	1.050	1.080	1.010	1.030	1.030	201,262
2025-04-01	1.205	1.290	1.080	1.080	1.080	456,469
2025-03-31	1.290	1.290	1.170	1.225	1.225	234,709
2025-03-28	1.380	1.450	1.250	1.290	1.290	837,857
2025-03-27	1.490	1.630	1.355	1.400	1.400	2,010,994
2025-03-26	0.966	1.280	0.966	1.280	1.280	1,011,575
2025-03-25	0.988	0.988	0.940	0.966	0.966	32,944
2025-03-24	0.978	0.988	0.930	0.980	0.980	41,781
2025-03-21	0.950	0.988	0.950	0.970	0.970	41,738
2025-03-20	0.992	0.992	0.970	0.970	0.970	9,811
2025-03-19	0.976	0.990	0.974	0.974	0.974	15,202
2025-03-18	0.990	0.990	0.958	0.972	0.972	89,554
2025-03-17	0.992	1.000	0.964	0.990	0.990	49,740
2025-03-14	0.998	1.015	0.950	0.992	0.992	95,204
2025-03-13	1.000	1.030	0.946	0.978	0.978	34,087
2025-03-12	0.986	1.000	0.928	0.990	0.990	110,607
2025-03-11	0.996	0.996	0.960	0.984	0.984	17,007
2025-03-10	0.994	0.994	0.932	0.986	0.986	40,855
2025-03-07	1.010	1.035	0.962	0.968	0.968	44,660
2025-03-06	0.930	1.060	0.900	0.976	0.976	135,295
2025-03-05	0.870	0.944	0.870	0.910	0.910	22,704
2025-03-04	0.956	0.956	0.864	0.888	0.888	68,732
2025-03-03	0.950	0.950	0.862	0.920	0.920	68,043
2025-02-28	0.944	0.956	0.926	0.940	0.940	24,258
2025-02-27	0.994	0.994	0.902	0.946	0.946	80,786
2025-02-26	0.980	1.030	0.970	0.996	0.996	51,667
2025-02-25	1.010	1.010	0.988	0.988	0.988	23,505
2025-02-24	1.035	1.050	0.990	1.010	1.010	40,009
2025-02-21	1.020	1.040	0.990	1.000	1.000	146,533
2025-02-20	1.005	1.005	0.986	0.994	0.994	40,404
2025-02-19	1.010	1.030	0.986	1.005	1.005	105,367
2025-02-18	0.990	1.085	0.980	1.010	1.010	290,999

← NewerPage 7 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.