Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 8.450 | 8.450 | 8.450 | 8.450 | 8.450 | 374 |
| 2024-06-06 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 0 |
| 2024-06-05 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 2 |
| 2024-06-04 | 9.180 | 9.180 | 8.760 | 8.760 | 8.760 | 665 |
| 2024-06-03 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-05-31 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 0 |
| 2024-05-30 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 4 |
| 2024-05-29 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 0 |
| 2024-05-28 | 8.750 | 8.750 | 8.700 | 8.700 | 8.700 | 2,866 |
| 2024-05-24 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2024-05-23 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 0 |
| 2024-05-22 | 9.180 | 9.180 | 9.180 | 9.180 | 9.180 | 280 |
| 2024-05-21 | 9.180 | 9.180 | 8.920 | 9.050 | 9.050 | 157 |
| 2024-05-20 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2024-05-17 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 0 |
| 2024-05-16 | 9.610 | 9.610 | 9.610 | 9.610 | 9.610 | 133 |
| 2024-05-15 | 9.800 | 9.800 | 9.740 | 9.740 | 9.740 | 522 |
| 2024-05-14 | 9.300 | 9.300 | 9.240 | 9.240 | 9.240 | 150 |
| 2024-05-13 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 0 |
| 2024-05-10 | 8.510 | 8.510 | 8.510 | 8.510 | 8.510 | 100 |
| 2024-05-09 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 116 |
| 2024-05-08 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-05-07 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-05-03 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-05-02 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-05-01 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-04-30 | 8.240 | 8.240 | 8.240 | 8.240 | 8.240 | 0 |
| 2024-04-29 | 8.310 | 8.310 | 8.240 | 8.240 | 8.240 | 84 |
| 2024-04-26 | 8.510 | 8.510 | 8.310 | 8.310 | 8.310 | 1,259 |
| 2024-04-25 | 8.320 | 8.320 | 7.900 | 8.050 | 8.050 | 1,678 |
| 2024-04-24 | 8.751 | 8.751 | 8.750 | 8.750 | 8.750 | 450 |
| 2024-04-23 | 8.510 | 8.620 | 8.510 | 8.620 | 8.620 | 190 |
| 2024-04-22 | 8.540 | 8.540 | 8.540 | 8.540 | 8.540 | 58 |
| 2024-04-19 | 8.290 | 8.451 | 8.280 | 8.360 | 8.360 | 1,444 |
| 2024-04-18 | 8.350 | 8.450 | 8.320 | 8.411 | 8.411 | 1,039 |
| 2024-04-17 | 8.590 | 8.590 | 8.500 | 8.500 | 8.500 | 1,301 |
| 2024-04-16 | 8.800 | 8.800 | 8.671 | 8.720 | 8.720 | 1,062 |
| 2024-04-15 | 8.920 | 8.920 | 8.820 | 8.820 | 8.820 | 2,293 |
| 2024-04-12 | 8.871 | 8.871 | 8.871 | 8.871 | 8.871 | 98 |
| 2024-04-11 | 8.961 | 8.986 | 8.960 | 8.960 | 8.960 | 2,357 |
| 2024-04-10 | 9.230 | 9.260 | 9.150 | 9.150 | 9.150 | 1,220 |
| 2024-04-09 | 9.730 | 9.847 | 9.571 | 9.572 | 9.572 | 3,053 |
| 2024-04-08 | 9.960 | 10.121 | 9.960 | 10.120 | 10.120 | 2,815 |
| 2024-04-05 | 9.020 | 9.080 | 8.811 | 9.080 | 9.080 | 227 |
| 2024-04-04 | 9.260 | 9.260 | 9.030 | 9.100 | 9.100 | 318 |
| 2024-04-03 | 8.580 | 9.071 | 8.430 | 8.680 | 8.680 | 243 |
| 2024-04-02 | 8.760 | 8.870 | 8.550 | 8.620 | 8.620 | 892 |
| 2024-03-28 | 8.940 | 8.940 | 8.720 | 8.720 | 8.720 | 771 |
| 2024-03-27 | 8.790 | 8.800 | 8.700 | 8.800 | 8.800 | 1,337 |
| 2024-03-26 | 8.470 | 8.470 | 8.300 | 8.360 | 8.360 | 198 |
| 2024-03-25 | 9.050 | 9.220 | 8.820 | 8.820 | 8.820 | 177 |
| 2024-03-22 | 9.000 | 9.250 | 8.970 | 9.125 | 9.125 | 1,741 |
| 2024-03-21 | 9.790 | 9.790 | 9.650 | 9.650 | 9.650 | 361 |
| 2024-03-20 | 9.751 | 9.751 | 9.530 | 9.530 | 9.530 | 68 |
| 2024-03-19 | 9.741 | 9.741 | 9.696 | 9.696 | 9.696 | 1,807 |
| 2024-03-18 | 9.380 | 9.380 | 8.870 | 8.870 | 8.870 | 254 |
| 2024-03-15 | 9.000 | 9.000 | 8.630 | 8.700 | 8.700 | 583 |
| 2024-03-14 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 730 |
| 2024-03-13 | 9.160 | 9.160 | 8.959 | 8.959 | 8.959 | 320 |
| 2024-03-12 | 9.149 | 9.149 | 9.149 | 9.149 | 9.149 | 1 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.