Adiuvo Investment SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.620	0.630	0.592	0.620	0.620	10,967
2026-10-15	0.634	0.634	0.590	0.620	0.620	29,082
2026-10-14	0.638	0.638	0.608	0.628	0.628	11,653
2026-10-13	0.600	0.648	0.584	0.622	0.622	104,212
2026-10-12	0.582	0.606	0.582	0.582	0.582	27,158
2026-10-09	0.594	0.678	0.574	0.616	0.616	118,433
2026-10-08	0.600	0.600	0.574	0.594	0.594	3,272
2026-10-07	0.604	0.604	0.576	0.600	0.600	13,874
2026-10-06	0.606	0.606	0.572	0.604	0.604	4,516
2026-10-05	0.570	0.646	0.570	0.588	0.588	48,763
2026-10-02	0.590	0.614	0.586	0.606	0.606	27,993
2026-10-01	0.636	0.636	0.584	0.622	0.622	49,011
2026-09-30	0.640	0.660	0.600	0.640	0.640	64,200
2026-09-29	0.664	0.664	0.640	0.662	0.662	13,166
2026-09-28	0.672	0.674	0.630	0.664	0.664	46,717
2026-09-25	0.648	0.744	0.648	0.670	0.670	281,022
2026-09-24	0.660	0.660	0.630	0.648	0.648	15,124
2026-09-23	0.680	0.680	0.636	0.660	0.660	107,561
2026-09-22	0.686	0.686	0.650	0.678	0.678	34,492
2026-09-21	0.686	0.690	0.648	0.682	0.682	67,244
2026-09-18	0.678	0.730	0.644	0.684	0.684	209,069
2026-09-17	0.684	0.686	0.634	0.664	0.664	96,269
2026-09-16	0.774	0.814	0.660	0.684	0.684	297,807
2026-09-15	0.860	0.946	0.774	0.816	0.816	809,770
2026-09-14	0.584	0.780	0.564	0.780	0.780	504,298
2026-09-11	0.570	0.570	0.540	0.560	0.560	4,945
2026-09-10	0.566	0.570	0.566	0.570	0.570	2,897
2026-09-09	0.570	0.570	0.528	0.564	0.564	3,885
2026-09-08	0.556	0.570	0.538	0.560	0.560	22,086
2026-09-07	0.556	0.556	0.526	0.556	0.556	5,887
2026-09-04	0.532	0.556	0.520	0.556	0.556	9,771
2026-09-03	0.554	0.554	0.526	0.532	0.532	10,487
2026-09-02	0.554	0.556	0.534	0.556	0.556	21,483
2026-09-01	0.560	0.560	0.542	0.556	0.556	8,614
2026-08-31	0.566	0.566	0.536	0.564	0.564	35,737
2026-08-28	0.580	0.600	0.546	0.566	0.566	55,088
2026-08-27	0.550	0.580	0.540	0.568	0.568	24,312
2026-08-26	0.550	0.550	0.520	0.540	0.540	679
2026-08-25	0.556	0.560	0.504	0.530	0.530	14,716
2026-08-24	0.534	0.550	0.534	0.550	0.550	27,781
2026-08-21	0.532	0.534	0.504	0.534	0.534	59,967
2026-08-20	0.532	0.532	0.516	0.520	0.520	9,046
2026-08-19	0.538	0.540	0.514	0.534	0.534	9,476
2026-08-18	0.522	0.540	0.502	0.502	0.502	43,517
2026-08-17	0.460	0.522	0.460	0.522	0.522	122,354
2026-08-14	0.470	0.470	0.450	0.450	0.450	1,631
2026-08-13	0.470	0.470	0.450	0.470	0.470	2,199
2026-08-12	0.470	0.470	0.465	0.470	0.470	2,967
2026-08-11	0.478	0.478	0.444	0.465	0.465	17,405
2026-08-10	0.508	0.508	0.432	0.480	0.480	36,120
2026-08-07	0.455	0.467	0.431	0.467	0.467	16,782
2026-08-06	0.455	0.455	0.442	0.455	0.455	10,761
2026-08-05	0.425	0.455	0.424	0.442	0.442	6,337
2026-08-04	0.424	0.455	0.424	0.424	0.424	885
2026-08-03	0.467	0.467	0.445	0.445	0.445	5,279
2026-07-31	0.469	0.478	0.451	0.456	0.456	2,331
2026-07-30	0.485	0.485	0.444	0.466	0.466	12,456
2026-07-29	0.440	0.516	0.418	0.467	0.467	130,393
2026-07-28	0.463	0.463	0.420	0.440	0.440	66,022
2026-07-27	0.392	0.464	0.392	0.463	0.463	254,332

Page 1 of 5 · 249 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.