ADAMA Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 7.810 | 7.930 | 7.730 | 7.880 | 7.850 | 4,896,314 |
| 2021-11-08 | 7.710 | 7.780 | 7.640 | 7.760 | 7.730 | 3,955,888 |
| 2021-11-05 | 7.810 | 7.860 | 7.660 | 7.690 | 7.661 | 3,723,400 |
| 2021-11-04 | 7.570 | 7.920 | 7.560 | 7.810 | 7.780 | 6,998,708 |
| 2021-11-03 | 7.540 | 7.680 | 7.450 | 7.570 | 7.541 | 4,191,152 |
| 2021-11-02 | 7.570 | 7.720 | 7.380 | 7.440 | 7.412 | 6,025,948 |
| 2021-11-01 | 7.550 | 7.660 | 7.520 | 7.570 | 7.541 | 4,232,581 |
| 2021-10-29 | 7.600 | 7.650 | 7.450 | 7.560 | 7.531 | 4,480,800 |
| 2021-10-28 | 7.780 | 7.790 | 7.550 | 7.600 | 7.571 | 5,391,996 |
| 2021-10-27 | 7.890 | 7.910 | 7.740 | 7.750 | 7.720 | 4,189,801 |
| 2021-10-26 | 7.940 | 7.980 | 7.860 | 7.880 | 7.850 | 4,996,200 |
| 2021-10-25 | 8.000 | 8.070 | 7.910 | 7.960 | 7.930 | 3,161,441 |
| 2021-10-22 | 8.080 | 8.150 | 7.880 | 7.970 | 7.940 | 6,588,580 |
| 2021-10-21 | 8.190 | 8.230 | 8.060 | 8.080 | 8.049 | 4,660,500 |
| 2021-10-20 | 8.260 | 8.260 | 8.150 | 8.170 | 8.139 | 3,361,200 |
| 2021-10-19 | 8.330 | 8.360 | 8.100 | 8.300 | 8.268 | 5,275,000 |
| 2021-10-18 | 8.200 | 8.370 | 8.010 | 8.320 | 8.288 | 5,456,501 |
| 2021-10-15 | 8.260 | 8.310 | 7.920 | 8.210 | 8.179 | 11,749,497 |
| 2021-10-14 | 8.670 | 8.730 | 8.580 | 8.680 | 8.647 | 3,201,570 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0270 ILS |
| 2022-06-07 | 0.0080 ILS |
| 2021-07-09 | 0.0160 ILS |
| 2020-06-30 | 0.0120 ILS |
| 2019-07-24 | 0.0970 ILS |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.