AdVini S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	20.200	20.200	20.200	20.200	19.857	19
2023-07-05	20.200	20.200	20.200	20.200	19.857	21
2023-07-04	20.400	20.400	20.000	20.200	19.857	352
2023-07-03	20.400	20.400	20.400	20.400	20.053	1
2023-06-30	20.600	20.600	20.400	20.400	20.053	17
2023-06-29	20.400	20.400	20.400	20.400	20.053	1
2023-06-28	20.800	20.800	20.400	20.400	20.053	251
2023-06-27	21.000	21.000	20.800	20.800	20.447	51
2023-06-26	20.400	21.000	20.400	21.000	20.643	81
2023-06-23	20.400	20.400	20.400	20.400	20.053	43
2023-06-22	20.400	20.400	20.400	20.400	20.053	2
2023-06-21	20.600	20.600	20.400	20.400	20.053	39
2023-06-20	20.800	21.000	20.400	20.600	20.250	8,881
2023-06-19	21.000	21.000	20.800	20.800	20.447	51
2023-06-16	20.800	21.000	20.800	21.000	20.643	844
2023-06-15	20.400	20.600	20.400	20.600	20.250	1,301
2023-06-14	20.400	20.600	20.400	20.400	20.053	490
2023-06-13	19.900	20.400	19.900	20.400	20.053	1,257
2023-06-12	19.900	19.900	19.900	19.900	19.562	16
2023-06-09	19.600	19.900	19.600	19.900	19.562	104
2023-06-08	20.000	20.000	18.900	19.800	19.464	2,183
2023-06-07	19.900	20.000	19.900	20.000	19.660	6
2023-06-06	19.900	20.000	19.900	19.900	19.562	59
2023-06-05	19.700	19.900	19.700	19.900	19.562	96
2023-06-02	20.200	20.200	19.500	19.700	19.365	1,109
2023-06-01	20.200	20.200	20.200	20.200	19.857	51
2023-05-31	20.600	20.600	20.200	20.200	19.857	74
2023-05-30	20.000	20.600	20.000	20.600	20.250	1,350
2023-05-29	20.000	20.000	20.000	20.000	19.660	26
2023-05-26	19.900	20.000	19.900	19.900	19.562	76
2023-05-25	19.900	19.900	19.900	19.900	19.562	1
2023-05-24	19.900	20.000	19.900	20.000	19.660	11
2023-05-23	19.900	19.900	19.900	19.900	19.562	213
2023-05-22	19.900	20.000	19.900	19.900	19.562	453
2023-05-19	20.000	20.000	20.000	20.000	19.660	3
2023-05-18	19.900	20.000	19.900	20.000	19.660	403
2023-05-17	19.900	19.900	19.900	19.900	19.562	5
2023-05-16	20.000	20.000	19.900	19.900	19.562	101
2023-05-15	20.200	20.200	20.000	20.000	19.660	178
2023-05-12	20.200	20.200	20.000	20.000	19.660	13
2023-05-11	20.200	20.200	20.200	20.200	19.857	4
2023-05-10	20.000	20.200	20.000	20.200	19.857	6
2023-05-09	19.900	20.000	19.900	20.000	19.660	41
2023-05-08	20.000	20.000	19.800	19.800	19.464	16
2023-05-05	20.200	20.200	19.600	20.000	19.660	750
2023-05-04	20.200	20.200	20.000	20.000	19.660	51
2023-05-03	20.200	20.200	20.200	20.200	19.857	3
2023-05-02	20.200	20.200	19.600	20.000	19.660	433
2023-04-28	20.200	20.200	19.600	20.200	19.857	1,308
2023-04-27	20.000	20.000	20.000	20.000	19.660	327
2023-04-26	20.200	20.200	20.200	20.200	19.857	57
2023-04-25	20.200	20.200	20.000	20.000	19.660	306
2023-04-24	20.000	20.200	20.000	20.200	19.857	221
2023-04-21	20.000	20.000	20.000	20.000	19.660	71
2023-04-20	20.000	20.000	20.000	20.000	19.660	278
2023-04-19	19.900	20.000	19.900	20.000	19.660	105
2023-04-18	19.900	20.000	19.900	20.000	19.660	49
2023-04-17	19.900	20.000	19.900	19.900	19.562	126
2023-04-14	20.000	20.000	20.000	20.000	19.660	164
2023-04-13	19.900	20.000	19.900	20.000	19.660	149

← NewerPage 15 of 22 · 1,273 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.