ADAMA Ltd B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 3.710 | 3.750 | 3.700 | 3.740 | 3.699 | 39,600 |
| 2021-11-08 | 3.700 | 3.750 | 3.670 | 3.730 | 3.689 | 133,800 |
| 2021-11-05 | 3.760 | 3.800 | 3.700 | 3.720 | 3.679 | 172,300 |
| 2021-11-04 | 3.770 | 3.820 | 3.740 | 3.810 | 3.768 | 203,315 |
| 2021-11-03 | 3.720 | 3.770 | 3.700 | 3.760 | 3.719 | 224,588 |
| 2021-11-02 | 3.810 | 3.810 | 3.710 | 3.750 | 3.709 | 294,128 |
| 2021-11-01 | 3.790 | 3.840 | 3.750 | 3.810 | 3.768 | 267,500 |
| 2021-10-29 | 3.780 | 3.830 | 3.750 | 3.830 | 3.788 | 79,200 |
| 2021-10-28 | 3.910 | 3.910 | 3.770 | 3.800 | 3.758 | 183,500 |
| 2021-10-27 | 3.940 | 3.940 | 3.860 | 3.870 | 3.827 | 229,300 |
| 2021-10-26 | 3.930 | 3.950 | 3.930 | 3.950 | 3.906 | 55,800 |
| 2021-10-25 | 3.930 | 3.960 | 3.920 | 3.960 | 3.916 | 73,400 |
| 2021-10-22 | 3.930 | 3.940 | 3.910 | 3.930 | 3.887 | 139,739 |
| 2021-10-21 | 3.920 | 3.960 | 3.890 | 3.930 | 3.887 | 182,800 |
| 2021-10-20 | 3.970 | 3.970 | 3.900 | 3.920 | 3.877 | 438,300 |
| 2021-10-19 | 4.000 | 4.010 | 3.920 | 3.990 | 3.946 | 321,340 |
| 2021-10-18 | 4.010 | 4.030 | 3.960 | 4.000 | 3.956 | 633,800 |
| 2021-10-15 | 4.200 | 4.200 | 3.920 | 4.000 | 3.956 | 804,400 |
| 2021-10-14 | 4.260 | 4.280 | 4.260 | 4.270 | 4.223 | 13,200 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 0.0309 ILS |
| 2022-06-07 | 0.0097 ILS |
| 2021-07-09 | 0.0193 ILS |
| 2020-06-30 | 0.0131 ILS |
| 2019-07-24 | 0.1103 ILS |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.