Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.990	1.085	0.980	1.010	1.010	290,999
2025-02-17	0.988	1.015	0.988	0.990	0.990	23,872
2025-02-14	1.030	1.030	0.982	0.988	0.988	39,253
2025-02-13	1.030	1.050	0.992	1.030	1.030	93,181
2025-02-12	1.030	1.040	0.980	1.030	1.030	326,168
2025-02-11	0.916	1.105	0.884	1.035	1.035	884,482
2025-02-10	0.956	0.956	0.904	0.916	0.916	188,572
2025-02-07	0.988	0.988	0.944	0.952	0.952	96,375
2025-02-06	0.958	0.978	0.942	0.970	0.970	160,108
2025-02-05	0.982	0.998	0.944	0.958	0.958	225,378
2025-02-04	0.990	1.000	0.942	0.978	0.978	390,038
2025-02-03	1.050	1.100	1.010	1.040	1.040	176,910
2025-01-31	1.025	1.235	1.010	1.050	1.050	1,117,444
2025-01-30	1.020	1.085	0.964	1.020	1.020	547,436
2025-01-29	1.100	1.140	1.010	1.020	1.020	389,074
2025-01-28	1.220	1.300	1.110	1.125	1.125	421,367
2025-01-27	1.230	1.340	1.200	1.220	1.220	473,819
2025-01-24	1.140	1.380	1.140	1.230	1.230	871,370
2025-01-23	1.300	1.420	1.125	1.160	1.160	997,130
2025-01-22	1.085	1.335	1.005	1.335	1.335	1,748,500
2025-01-21	1.620	1.620	1.060	1.060	1.060	1,751,136
2025-01-20	1.200	1.320	1.200	1.320	1.320	185,138
2025-01-17	0.750	0.900	0.742	0.900	0.900	1,089,892
2025-01-16	0.530	0.622	0.516	0.622	0.622	885,533
2025-01-15	0.343	0.469	0.343	0.468	0.468	625,560
2025-01-14	0.340	0.343	0.333	0.340	0.340	10,086
2025-01-13	0.344	0.344	0.331	0.344	0.344	8,936
2025-01-10	0.338	0.346	0.335	0.344	0.344	7,726
2025-01-09	0.342	0.342	0.328	0.338	0.338	5,302
2025-01-08	0.340	0.348	0.321	0.342	0.342	47,284
2025-01-07	0.322	0.354	0.310	0.339	0.339	51,994
2025-01-03	0.322	0.322	0.303	0.322	0.322	8,881
2025-01-02	0.323	0.323	0.302	0.321	0.321	38,327
2024-12-30	0.334	0.334	0.314	0.323	0.323	50,916
2024-12-27	0.322	0.346	0.315	0.334	0.334	16,916
2024-12-23	0.338	0.347	0.315	0.324	0.324	61,427
2024-12-20	0.349	0.349	0.315	0.339	0.339	145,250
2024-12-19	0.357	0.357	0.326	0.350	0.350	46,798
2024-12-18	0.336	0.362	0.336	0.357	0.357	8,295
2024-12-17	0.368	0.368	0.342	0.350	0.350	23,892
2024-12-16	0.323	0.370	0.310	0.369	0.369	73,392
2024-12-13	0.325	0.325	0.314	0.318	0.318	11,081
2024-12-12	0.336	0.338	0.311	0.325	0.325	83,389
2024-12-11	0.349	0.349	0.328	0.337	0.337	38,825
2024-12-10	0.360	0.360	0.337	0.347	0.347	53,595
2024-12-09	0.360	0.370	0.339	0.360	0.360	30,381
2024-12-06	0.370	0.370	0.342	0.342	0.342	14,971
2024-12-05	0.371	0.371	0.355	0.371	0.371	23,999
2024-12-04	0.370	0.375	0.354	0.366	0.366	41,749
2024-12-03	0.371	0.375	0.349	0.370	0.370	23,698
2024-12-02	0.356	0.375	0.350	0.370	0.370	38,497
2024-11-29	0.370	0.389	0.355	0.355	0.355	51,162
2024-11-28	0.359	0.370	0.350	0.370	0.370	60,986
2024-11-27	0.364	0.364	0.343	0.359	0.359	68,518
2024-11-26	0.370	0.370	0.354	0.355	0.355	11,070
2024-11-25	0.373	0.373	0.356	0.367	0.367	50,564
2024-11-22	0.375	0.383	0.354	0.363	0.363	75,040
2024-11-21	0.390	0.390	0.356	0.374	0.374	190,876
2024-11-20	0.409	0.409	0.370	0.389	0.389	69,077
2024-11-19	0.416	0.439	0.378	0.410	0.410	138,181

← NewerPage 8 of 21 · 1,242 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.