Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-15	0.418	0.450	0.411	0.438	0.438	101,346
2024-11-14	0.421	0.437	0.384	0.418	0.418	142,290
2024-11-13	0.488	0.489	0.413	0.421	0.421	207,975
2024-11-12	0.459	0.520	0.451	0.480	0.480	607,698
2024-11-08	0.390	0.471	0.361	0.451	0.451	425,397
2024-11-07	0.417	0.418	0.378	0.390	0.390	146,058
2024-11-06	0.426	0.426	0.400	0.410	0.410	110,593
2024-11-05	0.524	0.526	0.426	0.438	0.438	517,501
2024-11-04	0.580	0.580	0.496	0.508	0.508	454,118
2024-10-31	0.596	0.650	0.580	0.590	0.590	546,039
2024-10-30	0.544	0.690	0.490	0.570	0.570	1,907,896
2024-10-29	0.650	0.670	0.530	0.544	0.544	806,807
2024-10-28	0.530	0.640	0.520	0.640	0.640	951,850
2024-10-25	0.392	0.500	0.385	0.500	0.500	541,753
2024-10-24	0.291	0.374	0.291	0.374	0.374	437,300
2024-10-23	0.288	0.290	0.288	0.290	0.290	900
2024-10-22	0.289	0.289	0.289	0.289	0.289	500
2024-10-21	0.320	0.320	0.288	0.288	0.288	2,850
2024-10-18	0.310	0.310	0.280	0.310	0.310	78,490
2024-10-17	0.300	0.300	0.280	0.300	0.300	17,973
2024-10-16	0.280	0.305	0.280	0.304	0.304	21,980
2024-10-15	0.305	0.305	0.280	0.284	0.284	23,069
2024-10-14	0.305	0.305	0.305	0.305	0.305	4,650
2024-10-11	0.304	0.304	0.280	0.303	0.303	28,446
2024-10-10	0.307	0.307	0.280	0.280	0.280	6,215
2024-10-09	0.300	0.300	0.270	0.290	0.290	13,796
2024-10-08	0.300	0.300	0.288	0.300	0.300	16,500
2024-10-07	0.308	0.308	0.292	0.292	0.292	4,370
2024-10-04	0.309	0.309	0.292	0.307	0.307	1,351
2024-10-03	0.310	0.310	0.300	0.309	0.309	21,587
2024-10-02	0.310	0.310	0.305	0.309	0.309	7,565
2024-10-01	0.320	0.320	0.300	0.310	0.310	28,947
2024-09-30	0.320	0.320	0.300	0.301	0.301	10,720
2024-09-27	0.308	0.308	0.308	0.308	0.308	2,563
2024-09-26	0.320	0.320	0.300	0.301	0.301	22,350
2024-09-25	0.324	0.324	0.300	0.300	0.300	23,890
2024-09-24	0.324	0.324	0.320	0.320	0.320	1,050
2024-09-23	0.327	0.327	0.300	0.310	0.310	45,303
2024-09-20	0.327	0.327	0.326	0.326	0.326	510
2024-09-19	0.328	0.330	0.320	0.320	0.320	39,635
2024-09-18	0.327	0.329	0.320	0.320	0.320	29,749
2024-09-17	0.309	0.327	0.309	0.327	0.327	17,716
2024-09-16	0.315	0.320	0.300	0.315	0.315	22,676
2024-09-13	0.317	0.317	0.302	0.302	0.302	31,395
2024-09-12	0.320	0.320	0.302	0.316	0.316	23,160
2024-09-11	0.330	0.330	0.303	0.320	0.320	44,636
2024-09-10	0.326	0.326	0.310	0.326	0.326	15,236
2024-09-09	0.330	0.330	0.304	0.324	0.324	27,277
2024-09-06	0.329	0.330	0.303	0.330	0.330	27,059
2024-09-05	0.330	0.331	0.318	0.329	0.329	5,763
2024-09-04	0.318	0.348	0.314	0.328	0.328	108,073
2024-09-03	0.300	0.327	0.299	0.310	0.310	563,484
2024-09-02	0.384	0.384	0.313	0.354	0.354	155,094
2024-08-30	0.352	0.391	0.352	0.367	0.367	47,999
2024-08-29	0.375	0.375	0.352	0.369	0.369	43,770
2024-08-28	0.399	0.399	0.372	0.375	0.375	26,929
2024-08-27	0.394	0.395	0.380	0.392	0.392	28,504
2024-08-26	0.399	0.400	0.374	0.396	0.396	158,711
2024-08-23	0.388	0.400	0.388	0.400	0.400	51,681
2024-08-22	0.438	0.460	0.374	0.393	0.393	247,295

← NewerPage 9 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.