Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.120 | 1.120 | 1.064 | 1.090 | 1.088 | 26,574 |
| 2024-09-05 | 1.160 | 1.160 | 1.120 | 1.132 | 1.130 | 1,920 |
| 2024-09-04 | 1.136 | 1.160 | 1.100 | 1.160 | 1.158 | 24,181 |
| 2024-09-03 | 1.230 | 1.230 | 1.150 | 1.164 | 1.162 | 36,469 |
| 2024-09-02 | 1.130 | 1.240 | 1.066 | 1.198 | 1.196 | 115,473 |
| 2024-08-30 | 1.110 | 1.144 | 1.110 | 1.130 | 1.128 | 18,377 |
| 2024-08-29 | 1.062 | 1.152 | 1.054 | 1.110 | 1.108 | 49,123 |
| 2024-08-28 | 1.060 | 1.066 | 1.030 | 1.062 | 1.060 | 10,722 |
| 2024-08-27 | 0.982 | 1.080 | 0.980 | 1.060 | 1.058 | 46,241 |
| 2024-08-26 | 1.000 | 1.000 | 0.981 | 0.981 | 0.979 | 4,153 |
| 2024-08-23 | 0.990 | 1.018 | 0.990 | 0.999 | 0.997 | 10,003 |
| 2024-08-22 | 0.983 | 0.996 | 0.983 | 0.989 | 0.987 | 4,665 |
| 2024-08-21 | 0.983 | 0.984 | 0.981 | 0.983 | 0.981 | 1,258 |
| 2024-08-20 | 0.990 | 0.995 | 0.970 | 0.983 | 0.981 | 2,305 |
| 2024-08-19 | 1.000 | 1.030 | 0.986 | 0.986 | 0.984 | 14,263 |
| 2024-08-16 | 1.030 | 1.030 | 0.988 | 0.996 | 0.994 | 28,287 |
| 2024-08-15 | 1.034 | 1.056 | 1.002 | 1.030 | 1.028 | 12,643 |
| 2024-08-14 | 1.000 | 1.062 | 0.999 | 1.034 | 1.032 | 9,704 |
| 2024-08-13 | 0.994 | 1.000 | 0.988 | 1.000 | 0.998 | 5,108 |
| 2024-08-12 | 0.994 | 0.994 | 0.986 | 0.994 | 0.992 | 9,454 |
| 2024-08-09 | 1.000 | 1.000 | 0.988 | 0.994 | 0.992 | 6,341 |
| 2024-08-08 | 1.030 | 1.030 | 1.000 | 1.000 | 0.998 | 5,996 |
| 2024-08-07 | 1.046 | 1.046 | 1.020 | 1.030 | 1.028 | 3,213 |
| 2024-08-06 | 1.028 | 1.080 | 0.970 | 1.068 | 1.066 | 23,156 |
| 2024-08-05 | 1.080 | 1.080 | 0.982 | 1.026 | 1.024 | 20,769 |
| 2024-08-02 | 1.076 | 1.080 | 1.062 | 1.070 | 1.068 | 4,608 |
| 2024-08-01 | 1.084 | 1.084 | 1.056 | 1.076 | 1.074 | 7,471 |
| 2024-07-31 | 1.070 | 1.180 | 1.070 | 1.072 | 1.070 | 63,685 |
| 2024-07-30 | 0.909 | 1.150 | 0.909 | 1.054 | 1.052 | 104,192 |
| 2024-07-29 | 0.950 | 0.950 | 0.890 | 0.909 | 0.907 | 24,103 |
| 2024-07-26 | 1.018 | 1.018 | 0.827 | 0.910 | 0.908 | 63,826 |
| 2024-07-25 | 1.182 | 1.182 | 0.960 | 1.016 | 1.014 | 155,393 |
| 2024-07-24 | 1.180 | 1.184 | 1.122 | 1.180 | 1.178 | 29,520 |
| 2024-07-23 | 1.168 | 1.200 | 1.122 | 1.180 | 1.178 | 82,692 |
| 2024-07-22 | 1.230 | 1.240 | 1.110 | 1.156 | 1.154 | 168,274 |
| 2024-07-19 | 1.398 | 1.398 | 1.134 | 1.234 | 1.232 | 444,204 |
| 2024-07-18 | 1.990 | 2.000 | 1.962 | 1.982 | 1.978 | 8,144 |
| 2024-07-17 | 2.040 | 2.040 | 1.990 | 1.990 | 1.986 | 6,887 |
| 2024-07-16 | 2.080 | 2.120 | 1.984 | 2.040 | 2.036 | 29,379 |
| 2024-07-15 | 2.035 | 2.170 | 1.980 | 2.080 | 2.076 | 34,242 |
| 2024-07-12 | 2.040 | 2.040 | 1.950 | 2.040 | 2.036 | 25,142 |
| 2024-07-11 | 2.040 | 2.050 | 1.960 | 2.040 | 2.036 | 9,243 |
| 2024-07-10 | 2.020 | 2.040 | 1.970 | 2.040 | 2.036 | 10,154 |
| 2024-07-09 | 2.110 | 2.110 | 2.020 | 2.020 | 2.016 | 11,905 |
| 2024-07-08 | 1.992 | 2.110 | 1.992 | 2.020 | 2.016 | 24,158 |
| 2024-07-05 | 2.000 | 2.100 | 1.990 | 1.990 | 1.986 | 26,220 |
| 2024-07-04 | 2.020 | 2.030 | 1.962 | 2.000 | 1.996 | 14,034 |
| 2024-07-03 | 1.960 | 2.045 | 1.960 | 2.020 | 2.016 | 11,873 |
| 2024-07-02 | 1.924 | 1.968 | 1.902 | 1.960 | 1.956 | 9,407 |
| 2024-07-01 | 1.930 | 2.005 | 1.870 | 1.924 | 1.920 | 12,572 |
| 2024-06-28 | 2.020 | 2.020 | 1.850 | 1.930 | 1.926 | 19,699 |
| 2024-06-27 | 2.010 | 2.020 | 1.922 | 2.020 | 2.016 | 13,871 |
| 2024-06-26 | 2.060 | 2.060 | 1.910 | 2.020 | 2.016 | 28,032 |
| 2024-06-25 | 2.135 | 2.140 | 1.980 | 2.060 | 2.056 | 16,873 |
| 2024-06-24 | 2.140 | 2.150 | 2.080 | 2.135 | 2.131 | 8,936 |
| 2024-06-21 | 2.090 | 2.140 | 2.080 | 2.140 | 2.136 | 4,613 |
| 2024-06-20 | 2.020 | 2.145 | 2.020 | 2.120 | 2.116 | 32,294 |
| 2024-06-19 | 2.070 | 2.070 | 1.970 | 2.020 | 2.016 | 11,725 |
| 2024-06-18 | 1.882 | 2.070 | 1.882 | 2.070 | 2.066 | 38,830 |
| 2024-06-17 | 1.974 | 2.030 | 1.850 | 1.882 | 1.878 | 84,663 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.