AdVini S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	13.700	13.800	13.600	13.700	13.700	169
2024-09-04	14.200	14.200	13.600	13.800	13.800	226
2024-09-03	14.100	14.200	14.100	14.200	14.200	11
2024-09-02	14.500	14.500	14.000	14.100	14.100	471
2024-08-30	14.400	14.500	14.400	14.500	14.500	5
2024-08-29	14.300	14.400	14.300	14.400	14.400	90
2024-08-28	14.400	14.400	14.000	14.300	14.300	155
2024-08-27	14.400	14.400	14.400	14.400	14.400	5
2024-08-26	14.300	14.400	14.300	14.400	14.400	32
2024-08-23	14.500	14.500	14.300	14.300	14.300	15
2024-08-22	14.700	14.700	14.500	14.500	14.500	75
2024-08-21	14.900	14.900	14.900	14.900	14.900	1
2024-08-20	15.000	15.000	14.900	14.900	14.900	51
2024-08-19	14.700	15.000	14.700	15.000	15.000	2
2024-08-16	14.900	14.900	14.700	14.700	14.700	26
2024-08-15	14.900	14.900	14.900	14.900	14.900	1
2024-08-14	14.900	14.900	14.900	14.900	14.900	15
2024-08-13	14.900	14.900	14.900	14.900	14.900	1
2024-08-12	15.000	15.000	14.900	14.900	14.900	141
2024-08-09	15.000	15.000	15.000	15.000	15.000	25
2024-08-08	15.100	15.100	15.100	15.100	15.100	1
2024-08-07	15.100	15.100	15.100	15.100	15.100	1
2024-08-06	15.100	15.100	15.100	15.100	15.100	1
2024-08-05	15.100	15.100	15.100	15.100	15.100	34
2024-08-02	15.100	15.100	15.100	15.100	15.100	1
2024-08-01	15.100	15.100	15.100	15.100	15.100	10
2024-07-31	15.300	15.300	15.100	15.100	15.100	65
2024-07-30	15.300	15.300	15.300	15.300	15.300	1
2024-07-29	15.900	15.900	15.300	15.300	15.300	170
2024-07-26	15.100	16.300	15.100	15.900	15.900	502
2024-07-25	15.000	15.100	15.000	15.000	15.000	16
2024-07-24	15.100	15.100	15.100	15.100	15.100	1
2024-07-23	15.100	15.100	15.000	15.000	15.000	2
2024-07-22	15.600	15.600	15.100	15.100	15.100	390
2024-07-19	14.900	14.900	14.900	14.900	14.900	1
2024-07-18	14.900	14.900	14.900	14.900	14.900	1
2024-07-17	14.600	14.900	14.600	14.900	14.900	37
2024-07-16	14.700	14.700	14.700	14.700	14.700	1
2024-07-15	14.600	14.700	14.600	14.700	14.700	131
2024-07-12	14.600	14.600	14.600	14.600	14.600	41
2024-07-11	14.100	14.600	14.100	14.600	14.600	93
2024-07-10	14.100	14.100	14.100	14.100	14.100	2
2024-07-09	14.100	14.100	14.100	14.100	14.100	1
2024-07-08	14.200	14.300	14.100	14.100	14.100	116
2024-07-05	14.100	14.100	14.100	14.100	14.100	1
2024-07-04	14.100	14.100	14.100	14.100	14.100	48
2024-07-03	14.200	14.200	14.100	14.100	14.100	52
2024-07-02	14.400	14.400	14.200	14.200	14.200	52
2024-07-01	14.400	14.400	14.400	14.400	14.400	1
2024-06-28	14.200	14.400	14.100	14.400	14.400	453
2024-06-27	14.300	14.300	14.300	14.300	14.300	1
2024-06-26	14.200	14.300	14.200	14.300	14.300	76
2024-06-25	14.300	14.300	14.200	14.200	14.200	41
2024-06-24	14.300	14.300	14.300	14.300	14.300	1
2024-06-21	14.200	14.300	14.200	14.300	14.300	25
2024-06-20	14.200	14.200	14.200	14.200	14.200	51
2024-06-19	14.200	14.200	14.200	14.200	14.200	3
2024-06-18	14.400	14.400	14.200	14.200	14.200	404
2024-06-17	14.200	14.200	14.200	14.200	14.200	11
2024-06-14	14.200	14.200	14.200	14.200	14.200	26

← NewerPage 10 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.3500 EUR
2022-07-27	0.5000 EUR
2019-06-19	0.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.