tiprankstipranks
Adiuvo Investment S.A. (PL:ADV)
:ADV
Poland Market
ADV
Adiuvo Investment S.A.
RESEARCH TOOLSreports

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
Jun 26, 2026
0.55
0.55
0.49
0.54
0.54
+2.65%
51,109
3.39
Jun 25, 2026
0.51
0.55
0.48
0.53
0.53
+3.94%
47,545
3.09
Jun 24, 2026
0.52
0.52
0.48
0.51
0.51
+1.60%
6,122
0.32
Jun 23, 2026
0.51
0.52
0.48
0.50
0.50
-1.19%
10,798
0.37
Jun 22, 2026
0.52
0.52
0.48
0.51
0.51
-0.39%
20,030
0.68
Jun 19, 2026
0.51
0.51
0.48
0.51
0.51
-1.17%
8,997
0.29
Jun 18, 2026
0.51
0.52
0.47
0.51
0.51
+1.58%
33,664
1.09
Jun 17, 2026
0.51
0.51
0.48
0.51
0.51
+1.20%
1,727
0.06
Jun 16, 2026
0.47
0.52
0.47
0.50
0.50
+0.20%
48,858
1.59
Jun 15, 2026
0.52
0.52
0.47
0.50
0.50
-4.04%
45,662
1.52
Jun 12, 2026
0.53
0.53
0.48
0.52
0.52
+1.17%
31,433
1.06
Jun 11, 2026
0.52
0.53
0.51
0.51
0.51
-1.15%
21,970
0.74
Jun 10, 2026
0.53
0.53
0.52
0.52
0.52
-1.89%
8,748
0.30
Jun 09, 2026
0.53
0.53
0.53
0.53
0.53
-1.85%
6,651
0.23
Jun 08, 2026
0.56
0.56
0.52
0.54
0.54
-3.23%
32,779
1.12
Jun 05, 2026
0.56
0.56
0.56
0.56
0.56
+1.82%
2,068
0.07
Jun 04, 2026
0.55
0.55
0.54
0.55
0.55
0.00%
0
0.00
Jun 03, 2026
0.55
0.55
0.54
0.55
0.55
-0.36%
5,669
0.19
Jun 02, 2026
0.54
0.57
0.54
0.55
0.55
+1.85%
31,981
1.06
Jun 01, 2026
0.53
0.54
0.53
0.54
0.54
+1.12%
27,771
0.93
May 29, 2026
0.53
0.53
0.52
0.53
0.53
-0.37%
16,796
0.57
May 28, 2026
0.53
0.54
0.52
0.54
0.54
+0.75%
38,841
1.32
May 27, 2026
0.55
0.55
0.53
0.53
0.53
-3.27%
12,461
0.42
May 26, 2026
0.53
0.55
0.53
0.55
0.55
+3.38%
5,860
0.20
May 25, 2026
0.54
0.55
0.53
0.53
0.53
0.00%
18,882
0.63
May 22, 2026
0.55
0.55
0.53
0.53
0.53
+0.38%
6,165
0.20
May 21, 2026
0.55
0.55
0.53
0.53
0.53
-1.85%
6,522
0.20
May 20, 2026
0.55
0.55
0.53
0.54
0.54
-1.82%
11,687
0.35
May 19, 2026
0.56
0.56
0.53
0.55
0.55
-1.43%
21,046
0.49
May 18, 2026
0.55
0.56
0.53
0.56
0.56
+1.45%
14,228
0.32
May 15, 2026
0.56
0.56
0.55
0.55
0.55
-2.48%
4,701
0.09
May 14, 2026
0.57
0.57
0.54
0.56
0.56
-0.35%
11,058
0.21
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
Rows:
50