GPW · ADV · stock
Adiuvo Investments S.A. (ADV) stock price history
Every GPW trading session of Adiuvo Investments S.A. from Dec 8, 2016 to Nov 13, 2026: 2,518 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ADV adjusted close, 2016 to 2026
- PLN 28.80
- All time high, 2017
- PLN 0.9460
- 52 week high, PLN 0.3910 low
- 2,518
- Daily sessions since 2016
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
ADV key facts
- Adiuvo Investments S.A. (ADV) closed at PLN 0.5760 on Nov 13, 2026 on GPW.
- ADV's all time high close is PLN 28.80, set on Mar 17, 2017; its all time low close is PLN 0.2800 on Oct 10, 2024.
- ADV's 52 week range is PLN 0.3910 to PLN 0.9460.
- ADV returned -16.5% over the year to Nov 13, 2026 and -82.9% over five years.
- Since Dec 8, 2016 ADV returned -98%, -32.3% a year compounded.
- ADV's deepest drawdown was -99.0% from Apr 13, 2017 to Oct 10, 2024.
- DataCedar holds 2,518 daily sessions of ADV history from Dec 8, 2016 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ADV price chart, 2016 to 2026
ADV returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.4% |
| 3 months | +22.6% |
| 6 months | +1.8% |
| Year to date | +15.7% |
| 1 year | -16.5% |
| 3 years | -30.9% |
| 5 years | -82.9% |
| 10 years | n/a |
| Since Dec 8, 2016 | -97.9% |
| Compound annual growth, 9.9 years | -32.3% |
ADV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- PLN 28.80 on Mar 17, 2017
- All time low close
- PLN 0.2800 on Oct 10, 2024
- 52 week high
- PLN 0.9460 on Sep 15, 2026
- 52 week low
- PLN 0.3910 on Jul 21, 2026
- Deepest drawdown
- -99.0% from Apr 13, 2017 to Oct 10, 2024, not yet recovered
- Best single session
- +63.6% on Aug 18, 2020
- Worst single session
- -25.9% on Oct 12, 2021
- Volatility, 1 year annualised
- 77.5%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +54%
- Worst calendar year
- 2022, -70%
ADV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Dec 8, 2016; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | PLN 0.5000 | PLN 0.9460 | PLN 0.3910 | PLN 0.5760 | +15.7% | 12.3M | 216 |
| 2025 | PLN 0.3230 | PLN 1.63 | PLN 0.3020 | PLN 0.4980 | +54.2% | 32M | 249 |
| 2024 | PLN 0.9400 | PLN 1.08 | PLN 0.2700 | PLN 0.3230 | -63.7% | 18.3M | 249 |
| 2023 | PLN 0.7960 | PLN 1.83 | PLN 0.7200 | PLN 0.8900 | +19.3% | 3.4M | 250 |
| 2022 | PLN 2.47 | PLN 3.22 | PLN 0.6000 | PLN 0.7460 | -69.8% | 6.2M | 251 |
| 2021 | PLN 4.60 | PLN 6.24 | PLN 2.30 | PLN 2.47 | -46.3% | 1.6M | 251 |
| 2020 | PLN 5.54 | PLN 9.00 | PLN 4.02 | PLN 4.60 | -17.0% | 4.2M | 259 |
| 2019 | PLN 7.06 | PLN 9.80 | PLN 4.83 | PLN 5.54 | -21.5% | 745.1K | 261 |
| 2018 | PLN 14.47 | PLN 15.20 | PLN 6.44 | PLN 7.06 | -51.2% | 632.8K | 261 |
| 2017 | PLN 27.80 | PLN 29.00 | PLN 12.71 | PLN 14.47 | -48.0% | 1.1M | 255 |
| 2016 | PLN 27.78 | PLN 28.00 | PLN 24.70 | PLN 27.85 | n/a | 208.1K | 16 |
ADV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | PLN 0.5760 | -4.0% |
| October 2026 | PLN 0.6000 | -6.2% |
| September 2026 | PLN 0.6400 | +13.5% |
| August 2026 | PLN 0.5640 | +23.7% |
| July 2026 | PLN 0.4560 | -10.6% |
| June 2026 | PLN 0.5100 | -4.5% |
| May 2026 | PLN 0.5340 | -4.6% |
| April 2026 | PLN 0.5600 | -6.4% |
| March 2026 | PLN 0.5980 | -4.8% |
| February 2026 | PLN 0.6280 | -5.7% |
| January 2026 | PLN 0.6660 | +33.7% |
| December 2025 | PLN 0.4980 | -27.0% |
About the ADV data
Daily bars. 2,518 sessions from Dec 8, 2016 to Nov 13, 2026, one row per GPW trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are GPW trading days; minute timestamps are UTC. Prices are in PLN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 8, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/gpw%3AADV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on GPW
Common questions
ADV share price history
