Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 8.160 | 8.160 | 8.020 | 8.020 | 8.020 | 1,202 |
| 2023-12-12 | 7.940 | 8.099 | 7.940 | 8.099 | 8.099 | 995 |
| 2023-12-11 | 8.113 | 8.215 | 8.057 | 8.215 | 8.215 | 6,498 |
| 2023-12-08 | 8.110 | 8.300 | 8.096 | 8.096 | 8.096 | 838 |
| 2023-12-07 | 7.988 | 7.988 | 7.910 | 7.910 | 7.910 | 1,648 |
| 2023-12-06 | 8.164 | 8.233 | 8.095 | 8.095 | 8.095 | 34,813 |
| 2023-12-05 | 8.174 | 8.180 | 8.174 | 8.180 | 8.180 | 1,023 |
| 2023-12-04 | 8.230 | 8.411 | 8.230 | 8.411 | 8.411 | 1,179 |
| 2023-12-01 | 8.210 | 8.399 | 8.159 | 8.399 | 8.399 | 6,277 |
| 2023-11-30 | 8.401 | 8.799 | 8.400 | 8.400 | 8.400 | 6,581 |
| 2023-11-29 | 8.375 | 8.950 | 8.000 | 8.000 | 8.000 | 13,443 |
| 2023-11-28 | 8.020 | 8.020 | 7.904 | 8.020 | 8.020 | 1,669 |
| 2023-11-27 | 8.400 | 8.400 | 7.830 | 8.050 | 8.050 | 11,851 |
| 2023-11-24 | 8.210 | 8.300 | 8.210 | 8.250 | 8.250 | 8,039 |
| 2023-11-23 | 8.229 | 8.531 | 8.229 | 8.531 | 8.531 | 371 |
| 2023-11-22 | 8.653 | 8.653 | 8.430 | 8.430 | 8.430 | 13,459 |
| 2023-11-21 | 8.379 | 8.786 | 8.330 | 8.330 | 8.330 | 11,376 |
| 2023-11-20 | 8.864 | 8.999 | 8.736 | 8.736 | 8.736 | 10,043 |
| 2023-11-17 | 8.990 | 9.233 | 8.710 | 9.233 | 9.233 | 5,169 |
| 2023-11-16 | 9.283 | 9.616 | 9.160 | 9.170 | 9.170 | 9,637 |
| 2023-11-15 | 8.730 | 9.438 | 8.640 | 8.854 | 8.854 | 18,822 |
| 2023-11-14 | 8.208 | 8.530 | 8.000 | 8.000 | 8.000 | 17,536 |
| 2023-11-13 | 8.000 | 8.115 | 8.000 | 8.036 | 8.036 | 3,009 |
| 2023-11-10 | 8.050 | 8.050 | 7.650 | 8.050 | 8.050 | 3,104 |
| 2023-11-09 | 7.730 | 8.230 | 7.730 | 8.230 | 8.230 | 5,755 |
| 2023-11-08 | 8.040 | 8.040 | 8.040 | 8.040 | 8.040 | 1,267 |
| 2023-11-07 | 8.052 | 8.081 | 7.880 | 7.990 | 7.990 | 3,631 |
| 2023-11-06 | 8.064 | 8.121 | 7.893 | 8.120 | 8.120 | 4,677 |
| 2023-11-03 | 8.170 | 8.212 | 8.110 | 8.160 | 8.160 | 17,799 |
| 2023-11-02 | 8.480 | 8.513 | 8.351 | 8.513 | 8.513 | 7,668 |
| 2023-11-01 | 8.200 | 8.310 | 8.200 | 8.260 | 8.260 | 2,513 |
| 2023-10-31 | 8.300 | 8.490 | 8.300 | 8.430 | 8.430 | 651 |
| 2023-10-30 | 7.339 | 7.380 | 7.338 | 7.377 | 7.377 | 2,921 |
| 2023-10-27 | 7.460 | 7.465 | 7.418 | 7.465 | 7.465 | 2,650 |
| 2023-10-26 | 7.260 | 7.329 | 7.260 | 7.329 | 7.329 | 2,892 |
| 2023-10-25 | 6.980 | 7.133 | 6.969 | 7.060 | 7.060 | 9,978 |
| 2023-10-24 | 7.526 | 7.526 | 7.450 | 7.499 | 7.499 | 4,932 |
| 2023-10-23 | 7.480 | 7.480 | 7.318 | 7.345 | 7.345 | 9,521 |
| 2023-10-20 | 7.080 | 7.150 | 7.080 | 7.080 | 7.080 | 1,979 |
| 2023-10-19 | 7.288 | 7.288 | 7.260 | 7.260 | 7.260 | 3,593 |
| 2023-10-18 | 7.652 | 7.652 | 7.540 | 7.540 | 7.540 | 1,477 |
| 2023-10-17 | 7.664 | 7.820 | 7.664 | 7.820 | 7.820 | 6,395 |
| 2023-10-16 | 7.630 | 7.700 | 7.558 | 7.700 | 7.700 | 9,855 |
| 2023-10-13 | 8.010 | 8.012 | 7.922 | 8.010 | 8.010 | 2,915 |
| 2023-10-12 | 7.790 | 7.800 | 7.580 | 7.674 | 7.674 | 8,672 |
| 2023-10-11 | 7.550 | 7.550 | 7.410 | 7.540 | 7.540 | 5,545 |
| 2023-10-10 | 7.280 | 7.380 | 7.121 | 7.380 | 7.380 | 4,640 |
| 2023-10-09 | 6.940 | 7.218 | 6.902 | 7.218 | 7.218 | 5,226 |
| 2023-10-06 | 7.500 | 7.639 | 7.500 | 7.620 | 7.620 | 6,412 |
| 2023-10-05 | 7.430 | 7.734 | 7.430 | 7.734 | 7.734 | 14,659 |
| 2023-10-04 | 7.622 | 7.780 | 7.622 | 7.672 | 7.672 | 9,075 |
| 2023-10-03 | 9.100 | 9.390 | 7.410 | 8.229 | 8.229 | 22,201 |
| 2023-10-02 | 8.580 | 8.871 | 8.103 | 8.870 | 8.870 | 47,857 |
| 2023-09-29 | 7.200 | 7.540 | 7.200 | 7.300 | 7.300 | 43,200 |
| 2023-09-28 | 7.010 | 7.054 | 6.927 | 7.054 | 7.054 | 1,751 |
| 2023-09-27 | 6.420 | 7.146 | 6.400 | 6.970 | 6.970 | 15,360 |
| 2023-09-26 | 6.450 | 6.574 | 6.450 | 6.574 | 6.574 | 15,645 |
| 2023-09-25 | 7.430 | 7.550 | 6.810 | 7.258 | 7.258 | 20,409 |
| 2023-09-22 | 8.020 | 8.040 | 7.710 | 7.901 | 7.901 | 29,260 |
| 2023-09-21 | 8.010 | 8.010 | 7.590 | 7.796 | 7.796 | 19,989 |
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.