AdVini S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 12.500 | 12.500 | 12.400 | 12.400 | 12.400 | 240 |
| 2025-11-07 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 119 |
| 2025-11-06 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 1 |
| 2025-11-05 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 246 |
| 2025-11-04 | 12.500 | 12.500 | 12.500 | 12.500 | 12.500 | 130 |
| 2025-11-03 | 12.400 | 12.500 | 12.400 | 12.500 | 12.500 | 140 |
| 2025-10-31 | 12.400 | 12.500 | 12.400 | 12.400 | 12.400 | 212 |
| 2025-10-30 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 98 |
| 2025-10-29 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 359 |
| 2025-10-28 | 12.400 | 12.500 | 12.400 | 12.400 | 12.400 | 682 |
| 2025-10-27 | 12.700 | 12.700 | 12.400 | 12.400 | 12.400 | 499 |
| 2025-10-24 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 498 |
| 2025-10-23 | 12.700 | 12.800 | 12.700 | 12.800 | 12.800 | 202 |
| 2025-10-22 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 151 |
| 2025-10-21 | 12.800 | 12.800 | 12.700 | 12.700 | 12.700 | 212 |
| 2025-10-20 | 13.000 | 13.000 | 12.700 | 12.700 | 12.700 | 30 |
← NewerPage 5 of 5 · 256 trading days
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.