Adocia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-30 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-29 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-28 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-23 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-22 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-21 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-20 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-19 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-16 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-15 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-14 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-13 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-12 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-09 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-08 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-07 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 0 |
| 2022-12-06 | 3.121 | 3.121 | 3.121 | 3.121 | 3.121 | 33 |
| 2022-12-05 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-12-02 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-12-01 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-11-30 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-11-29 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-11-28 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-11-25 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 0 |
| 2022-11-24 | 3.376 | 3.376 | 3.376 | 3.376 | 3.376 | 306 |
| 2022-11-23 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-22 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-21 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-18 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-17 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-16 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-15 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-14 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-11 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-10 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-09 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-08 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-07 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-04 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-03 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-02 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-11-01 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-10-31 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-10-28 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 0 |
| 2022-10-27 | 3.798 | 3.798 | 3.798 | 3.798 | 3.798 | 79 |
| 2022-09-09 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-09-08 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-09-07 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-09-06 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-09-05 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-09-02 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-09-01 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-31 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-30 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-26 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-25 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-24 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-23 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 0 |
| 2022-08-22 | 5.367 | 5.367 | 5.367 | 5.367 | 5.367 | 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.