Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 2.797 | 2.797 | 2.797 | 2.797 | 2.797 | 46 |
| 2023-03-27 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-24 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-23 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-22 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-21 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-20 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-17 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2023-03-16 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 55 |
| 2023-03-15 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-14 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-13 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-10 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-09 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-08 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-07 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-06 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-03 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-02 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-03-01 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-02-28 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 0 |
| 2023-02-27 | 3.255 | 3.255 | 3.255 | 3.255 | 3.255 | 4 |
| 2023-02-24 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-23 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-22 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-21 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-20 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-17 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-16 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-15 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-14 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-13 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-10 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-09 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-08 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 0 |
| 2023-02-07 | 3.345 | 3.345 | 3.345 | 3.345 | 3.345 | 101 |
| 2023-02-06 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-02-03 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-02-02 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-02-01 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-31 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-30 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-27 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-26 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-25 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-24 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-23 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-20 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 0 |
| 2023-01-19 | 4.239 | 4.239 | 4.239 | 4.239 | 4.239 | 37 |
| 2023-01-18 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-17 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-16 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-13 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-12 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-11 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-10 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-09 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-06 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-05 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2023-01-04 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 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.