Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 9.610 | 9.610 | 9.301 | 9.433 | 9.433 | 3,628 |
| 2024-03-08 | 9.730 | 9.771 | 9.720 | 9.771 | 9.771 | 504 |
| 2024-03-07 | 9.886 | 9.886 | 9.751 | 9.751 | 9.751 | 3,265 |
| 2024-03-06 | 9.510 | 9.580 | 9.420 | 9.515 | 9.515 | 189 |
| 2024-03-05 | 9.191 | 9.191 | 9.191 | 9.191 | 9.191 | 918 |
| 2024-03-04 | 9.430 | 9.430 | 9.210 | 9.210 | 9.210 | 1,426 |
| 2024-03-01 | 9.540 | 9.650 | 9.440 | 9.440 | 9.440 | 1,351 |
| 2024-02-29 | 9.500 | 9.500 | 9.141 | 9.287 | 9.287 | 2,979 |
| 2024-02-28 | 10.080 | 10.080 | 9.290 | 9.761 | 9.761 | 2,058 |
| 2024-02-27 | 10.000 | 10.000 | 9.731 | 9.731 | 9.731 | 208 |
| 2024-02-26 | 10.260 | 10.600 | 10.119 | 10.423 | 10.423 | 980 |
| 2024-02-23 | 9.830 | 9.885 | 9.700 | 9.831 | 9.831 | 455 |
| 2024-02-22 | 9.969 | 9.969 | 9.969 | 9.969 | 9.969 | 228 |
| 2024-02-21 | 9.910 | 9.910 | 9.751 | 9.751 | 9.751 | 295 |
| 2024-02-20 | 10.200 | 10.200 | 9.910 | 9.959 | 9.959 | 318 |
| 2024-02-19 | 10.200 | 10.301 | 10.200 | 10.301 | 10.301 | 601 |
| 2024-02-16 | 10.220 | 10.300 | 10.097 | 10.097 | 10.097 | 1,078 |
| 2024-02-15 | 10.500 | 10.500 | 10.379 | 10.446 | 10.446 | 1,383 |
| 2024-02-14 | 9.870 | 9.900 | 9.850 | 9.850 | 9.850 | 472 |
| 2024-02-13 | 10.040 | 10.040 | 9.961 | 9.961 | 9.961 | 358 |
| 2024-02-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 167 |
| 2024-02-09 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 88 |
| 2024-02-08 | 9.910 | 9.910 | 9.830 | 9.830 | 9.830 | 219 |
| 2024-02-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 1 |
| 2024-02-06 | 9.520 | 9.670 | 9.520 | 9.580 | 9.580 | 199 |
| 2024-02-05 | 10.220 | 10.220 | 9.941 | 9.941 | 9.941 | 234 |
| 2024-02-02 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 3 |
| 2024-02-01 | 10.840 | 10.840 | 9.460 | 10.141 | 10.141 | 1,983 |
| 2024-01-31 | 11.200 | 11.740 | 11.200 | 11.200 | 11.200 | 3,536 |
| 2024-01-30 | 11.560 | 11.620 | 10.980 | 11.560 | 11.560 | 5,269 |
| 2024-01-29 | 10.640 | 11.060 | 10.640 | 10.903 | 10.903 | 4,713 |
| 2024-01-26 | 10.640 | 10.729 | 10.540 | 10.660 | 10.660 | 2,266 |
| 2024-01-25 | 10.419 | 10.480 | 10.419 | 10.420 | 10.420 | 1,260 |
| 2024-01-24 | 10.680 | 10.680 | 10.520 | 10.672 | 10.672 | 1,398 |
| 2024-01-23 | 10.560 | 10.760 | 10.140 | 10.680 | 10.680 | 1,283 |
| 2024-01-22 | 11.040 | 11.040 | 10.554 | 10.554 | 10.554 | 1,875 |
| 2024-01-19 | 10.780 | 10.780 | 10.320 | 10.406 | 10.406 | 3,963 |
| 2024-01-18 | 10.800 | 10.800 | 10.040 | 10.775 | 10.775 | 2,775 |
| 2024-01-17 | 9.800 | 10.196 | 9.800 | 9.890 | 9.890 | 3,735 |
| 2024-01-16 | 9.891 | 9.891 | 9.852 | 9.852 | 9.852 | 801 |
| 2024-01-15 | 9.961 | 9.978 | 9.760 | 9.938 | 9.938 | 7,696 |
| 2024-01-12 | 9.580 | 9.920 | 9.580 | 9.920 | 9.920 | 211 |
| 2024-01-11 | 9.999 | 10.380 | 9.700 | 10.180 | 10.180 | 1,282 |
| 2024-01-10 | 10.080 | 10.460 | 9.690 | 10.218 | 10.218 | 8,942 |
| 2024-01-09 | 10.780 | 11.025 | 10.780 | 10.899 | 10.899 | 10,638 |
| 2024-01-08 | 11.040 | 11.140 | 10.539 | 10.539 | 10.539 | 6,551 |
| 2024-01-05 | 9.970 | 10.220 | 9.900 | 9.900 | 9.900 | 2,877 |
| 2024-01-04 | 11.120 | 11.120 | 9.830 | 10.140 | 10.140 | 10,876 |
| 2024-01-03 | 11.400 | 11.400 | 11.100 | 11.260 | 11.260 | 7,765 |
| 2024-01-02 | 12.180 | 12.180 | 11.660 | 11.700 | 11.700 | 9,234 |
| 2023-12-29 | 12.300 | 12.480 | 11.420 | 12.260 | 12.260 | 21,033 |
| 2023-12-28 | 11.740 | 12.340 | 11.520 | 11.982 | 11.982 | 8,546 |
| 2023-12-27 | 11.660 | 12.420 | 11.660 | 11.979 | 11.979 | 2,636 |
| 2023-12-22 | 10.180 | 10.261 | 10.000 | 10.260 | 10.260 | 1,707 |
| 2023-12-21 | 9.910 | 10.301 | 9.610 | 10.141 | 10.141 | 6,621 |
| 2023-12-20 | 9.270 | 10.179 | 9.270 | 10.040 | 10.040 | 11,783 |
| 2023-12-19 | 8.960 | 9.331 | 8.960 | 8.980 | 8.980 | 9,182 |
| 2023-12-18 | 8.360 | 8.639 | 8.270 | 8.540 | 8.540 | 2,381 |
| 2023-12-15 | 8.600 | 8.660 | 8.517 | 8.610 | 8.610 | 9,905 |
| 2023-12-14 | 8.120 | 8.340 | 8.120 | 8.140 | 8.140 | 11,176 |
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.