Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-26 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-23 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-22 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-21 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-20 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-19 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-16 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-15 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-14 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-13 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-12 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-09 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-08 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-07 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-06 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-05 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-02 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-06-01 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 0 |
| 2023-05-31 | 3.875 | 3.875 | 3.875 | 3.875 | 3.875 | 179 |
| 2023-05-30 | 3.946 | 4.040 | 3.946 | 4.040 | 4.040 | 914 |
| 2023-05-26 | 3.870 | 3.900 | 3.853 | 3.900 | 3.900 | 8,105 |
| 2023-05-25 | 3.775 | 3.775 | 3.775 | 3.775 | 3.775 | 236 |
| 2023-05-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 326 |
| 2023-05-23 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 247 |
| 2023-05-22 | 3.447 | 3.447 | 3.447 | 3.447 | 3.447 | 0 |
| 2023-05-19 | 3.447 | 3.447 | 3.447 | 3.447 | 3.447 | 0 |
| 2023-05-18 | 3.447 | 3.447 | 3.447 | 3.447 | 3.447 | 0 |
| 2023-05-17 | 3.447 | 3.447 | 3.447 | 3.447 | 3.447 | 378 |
| 2023-05-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1 |
| 2023-05-15 | 3.247 | 3.247 | 3.247 | 3.247 | 3.247 | 1,022 |
| 2023-05-12 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-11 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-05-03 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2023-05-02 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-26 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-24 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-21 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-20 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-19 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-18 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-17 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2023-04-13 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1 |
| 2023-04-12 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-04-11 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-04-06 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-04-05 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-04-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-04-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-03-31 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2023-03-30 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 150 |
| 2023-03-29 | 2.797 | 2.797 | 2.797 | 2.797 | 2.797 | 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.