tiprankstipranks
Adiuvo Investment S.A. (PL:ADV)
:ADV
Poland Market
ADV
Adiuvo Investment S.A.
RESEARCH TOOLSreports
Want to see PL:ADV full AI Analyst Report?

Adiuvo Investment S.A. (ADV) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 13, 2026
0.55
0.57
0.54
0.57
0.57
+0.35%
21,145
0.41
May 12, 2026
0.57
0.57
0.55
0.56
0.56
-0.35%
6,709
0.13
May 11, 2026
0.56
0.57
0.55
0.57
0.57
+1.43%
4,168
0.08
May 08, 2026
0.56
0.57
0.54
0.56
0.56
-0.36%
22,125
0.42
May 07, 2026
0.56
0.56
0.55
0.56
0.56
-2.44%
8,416
0.16
May 06, 2026
0.57
0.58
0.56
0.57
0.57
+1.06%
2,814
0.05
May 05, 2026
0.56
0.57
0.55
0.57
0.57
+1.43%
20,015
0.36
May 04, 2026
0.59
0.59
0.56
0.56
0.56
0.00%
6,104
0.10
May 01, 2026
0.56
0.57
0.55
0.56
0.56
0.00%
0
0.00
Apr 30, 2026
0.57
0.57
0.55
0.56
0.56
+1.08%
10,721
0.16
Apr 29, 2026
0.56
0.56
0.55
0.55
0.55
-1.07%
5,766
0.09
Apr 28, 2026
0.59
0.59
0.55
0.56
0.56
-5.41%
10,514
0.15
Apr 27, 2026
0.60
0.60
0.56
0.59
0.59
-0.67%
17,547
0.24
Apr 24, 2026
0.56
0.60
0.56
0.60
0.60
+5.30%
2,861
0.04
Apr 23, 2026
0.55
0.58
0.55
0.57
0.57
-5.03%
6,853
0.09
Apr 22, 2026
0.58
0.60
0.55
0.60
0.60
+4.56%
6,666
0.07
Apr 21, 2026
0.58
0.58
0.55
0.57
0.57
-1.72%
19,284
0.20
Apr 20, 2026
0.58
0.58
0.56
0.58
0.58
0.00%
5,773
0.06
Apr 17, 2026
0.58
0.58
0.57
0.58
0.58
-0.34%
856
<0.01
Apr 16, 2026
0.58
0.60
0.56
0.58
0.58
0.00%
16,741
0.17
Apr 15, 2026
0.60
0.60
0.58
0.58
0.58
-2.35%
10,604
0.11
Apr 14, 2026
0.57
0.60
0.57
0.60
0.60
+3.83%
1,790
0.02
Apr 13, 2026
0.60
0.61
0.57
0.57
0.57
-4.33%
5,470
0.06
Apr 10, 2026
0.57
0.60
0.57
0.60
0.60
+3.45%
8,690
0.09
Apr 09, 2026
0.60
0.60
0.57
0.58
0.58
-1.69%
4,766
0.05
Apr 08, 2026
0.59
0.60
0.56
0.59
0.59
+0.34%
38,007
0.38
Apr 07, 2026
0.57
0.60
0.54
0.59
0.59
+0.68%
66,123
0.67
Apr 06, 2026
0.58
0.59
0.56
0.58
0.58
0.00%
0
0.00
Apr 03, 2026
0.58
0.59
0.56
0.58
0.58
0.00%
0
0.00
Apr 02, 2026
0.58
0.59
0.56
0.58
0.58
+0.34%
12,718
0.13
Apr 01, 2026
0.60
0.60
0.58
0.58
0.58
-2.68%
10,508
0.10
Mar 31, 2026
0.61
0.62
0.58
0.60
0.60
-0.33%
34,741
0.34
Mar 30, 2026
0.63
0.63
0.58
0.60
0.60
-4.76%
68,290
0.68
Mar 27, 2026
0.66
0.73
0.60
0.63
0.63
-7.08%
227,157
2.32
Mar 26, 2026
0.62
0.73
0.57
0.68
0.68
+23.27%
648,176
7.32
Mar 25, 2026
0.55
0.56
0.54
0.55
0.55
+0.36%
41,924
0.48
Mar 24, 2026
0.53
0.63
0.53
0.55
0.55
+5.38%
101,578
1.18
Mar 23, 2026
0.55
0.55
0.51
0.52
0.52
-4.76%
38,241
0.45
Mar 20, 2026
0.55
0.57
0.53
0.55
0.55
-3.87%
22,043
0.25
Mar 19, 2026
0.57
0.57
0.54
0.57
0.57
-1.73%
18,121
0.20
Mar 18, 2026
0.58
0.58
0.58
0.58
0.58
0.00%
10
<0.01
Mar 17, 2026
0.58
0.58
0.55
0.58
0.58
+1.40%
11,618
0.13
Mar 16, 2026
0.60
0.60
0.57
0.57
0.57
-4.36%
13,292
0.14
Mar 13, 2026
0.60
0.60
0.57
0.60
0.60
+2.76%
4,134
0.04
Mar 12, 2026
0.60
0.60
0.58
0.58
0.58
-3.01%
9,235
0.10
Mar 11, 2026
0.58
0.60
0.58
0.60
0.60
+1.70%
17,273
0.18
Mar 10, 2026
0.59
0.59
0.56
0.59
0.59
0.00%
25,574
0.27
Mar 09, 2026
0.60
0.60
0.53
0.59
0.59
+1.03%
10,082
0.11
Mar 06, 2026
0.60
0.60
0.58
0.58
0.58
-2.02%
15,830
0.17
Mar 05, 2026
0.63
0.63
0.58
0.59
0.59
-4.19%
39,784
0.42
Rows:
50