Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 7.020 | 8.210 | 7.020 | 7.658 | 7.658 | 27,300 |
| 2023-09-19 | 8.120 | 8.300 | 7.200 | 7.746 | 7.746 | 38,870 |
| 2023-09-18 | 9.240 | 9.400 | 8.900 | 9.267 | 9.267 | 1,364 |
| 2023-09-15 | 10.780 | 10.780 | 10.200 | 10.200 | 10.200 | 69 |
| 2023-09-14 | 9.980 | 10.680 | 9.920 | 10.680 | 10.680 | 15,574 |
| 2023-09-13 | 10.000 | 10.160 | 9.867 | 10.160 | 10.160 | 8,156 |
| 2023-09-12 | 9.500 | 10.160 | 9.500 | 10.160 | 10.160 | 19,007 |
| 2023-09-11 | 10.420 | 10.701 | 9.910 | 9.910 | 9.910 | 11,040 |
| 2023-09-08 | 10.480 | 10.680 | 10.480 | 10.668 | 10.668 | 9,212 |
| 2023-09-07 | 10.340 | 10.610 | 9.856 | 10.500 | 10.500 | 19,946 |
| 2023-09-06 | 10.360 | 10.600 | 10.120 | 10.120 | 10.120 | 25,808 |
| 2023-09-05 | 12.060 | 12.060 | 11.251 | 11.251 | 11.251 | 9,582 |
| 2023-09-04 | 11.880 | 12.212 | 11.856 | 12.060 | 12.060 | 32,299 |
| 2023-09-01 | 12.000 | 12.000 | 11.341 | 11.491 | 11.491 | 49,217 |
| 2023-08-31 | 12.240 | 12.640 | 11.300 | 11.851 | 11.851 | 44,077 |
| 2023-08-30 | 15.200 | 15.200 | 12.880 | 12.880 | 12.880 | 47,292 |
| 2023-08-29 | 14.940 | 16.160 | 13.520 | 15.388 | 15.388 | 76,168 |
| 2023-08-25 | 12.920 | 12.920 | 12.480 | 12.620 | 12.620 | 28,109 |
| 2023-08-24 | 11.640 | 13.180 | 11.520 | 12.380 | 12.380 | 2,600 |
| 2023-08-23 | 10.180 | 11.300 | 10.180 | 11.140 | 11.140 | 32,152 |
| 2023-08-22 | 12.620 | 13.000 | 10.800 | 10.800 | 10.800 | 39,930 |
| 2023-08-21 | 10.900 | 11.800 | 10.785 | 11.800 | 11.800 | 29,746 |
| 2023-08-18 | 8.400 | 9.400 | 8.120 | 9.400 | 9.400 | 3,197 |
| 2023-08-17 | 8.242 | 8.380 | 8.137 | 8.210 | 8.210 | 5,831 |
| 2023-08-16 | 7.860 | 8.450 | 7.860 | 8.080 | 8.080 | 21,842 |
| 2023-08-15 | 7.000 | 7.290 | 7.000 | 7.290 | 7.290 | 4,613 |
| 2023-08-14 | 6.640 | 6.850 | 6.595 | 6.850 | 6.850 | 12,457 |
| 2023-08-11 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 454 |
| 2023-08-10 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 280 |
| 2023-08-09 | 6.160 | 6.184 | 6.160 | 6.160 | 6.160 | 1,364 |
| 2023-08-08 | 5.972 | 6.177 | 5.950 | 6.030 | 6.030 | 5,091 |
| 2023-08-07 | 5.750 | 6.150 | 5.750 | 6.150 | 6.150 | 8,355 |
| 2023-08-04 | 5.700 | 5.733 | 5.630 | 5.733 | 5.733 | 2,072 |
| 2023-08-03 | 5.714 | 5.761 | 5.647 | 5.660 | 5.660 | 6,912 |
| 2023-08-02 | 5.808 | 6.000 | 5.778 | 5.880 | 5.880 | 4,292 |
| 2023-08-01 | 6.240 | 6.240 | 6.020 | 6.130 | 6.130 | 3,299 |
| 2023-07-31 | 5.890 | 6.070 | 5.670 | 6.070 | 6.070 | 15,655 |
| 2023-07-28 | 5.500 | 5.500 | 5.220 | 5.220 | 5.220 | 6,199 |
| 2023-07-27 | 5.570 | 5.570 | 5.410 | 5.410 | 5.410 | 12,821 |
| 2023-07-26 | 5.980 | 6.336 | 5.664 | 5.870 | 5.870 | 16,629 |
| 2023-07-25 | 4.870 | 4.950 | 4.870 | 4.947 | 4.947 | 11,465 |
| 2023-07-24 | 4.095 | 4.458 | 4.095 | 4.458 | 4.458 | 2,073 |
| 2023-07-21 | 3.966 | 3.966 | 3.966 | 3.966 | 3.966 | 1,500 |
| 2023-07-20 | 3.908 | 3.908 | 3.845 | 3.845 | 3.845 | 2,320 |
| 2023-07-19 | 3.818 | 3.955 | 3.818 | 3.955 | 3.955 | 1,464 |
| 2023-07-18 | 3.745 | 3.813 | 3.745 | 3.813 | 3.813 | 6,818 |
| 2023-07-17 | 3.835 | 3.835 | 3.835 | 3.835 | 3.835 | 553 |
| 2023-07-14 | 3.911 | 3.975 | 3.911 | 3.955 | 3.955 | 8,796 |
| 2023-07-13 | 3.850 | 3.850 | 3.815 | 3.815 | 3.815 | 1,636 |
| 2023-07-12 | 3.950 | 3.950 | 3.802 | 3.890 | 3.890 | 7,354 |
| 2023-07-11 | 4.125 | 4.247 | 4.120 | 4.120 | 4.120 | 2,957 |
| 2023-07-10 | 4.359 | 4.604 | 4.340 | 4.340 | 4.340 | 16,915 |
| 2023-07-07 | 4.770 | 4.870 | 4.700 | 4.725 | 4.725 | 7,167 |
| 2023-07-06 | 4.440 | 4.860 | 4.350 | 4.860 | 4.860 | 15,218 |
| 2023-07-05 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-07-04 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-07-03 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-30 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-29 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-28 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
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.