Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 2.080 | 2.080 | 1.880 | 1.974 | 1.970 | 86,556 |
| 2024-06-13 | 2.180 | 2.220 | 2.025 | 2.080 | 2.076 | 58,914 |
| 2024-06-12 | 2.300 | 2.340 | 2.060 | 2.180 | 2.176 | 99,907 |
| 2024-06-11 | 2.520 | 2.575 | 2.270 | 2.280 | 2.276 | 38,653 |
| 2024-06-10 | 2.500 | 2.585 | 2.390 | 2.520 | 2.515 | 20,649 |
| 2024-06-07 | 2.490 | 2.530 | 2.390 | 2.520 | 2.515 | 22,327 |
| 2024-06-06 | 2.460 | 2.535 | 2.415 | 2.490 | 2.485 | 13,919 |
| 2024-06-05 | 2.570 | 2.590 | 2.340 | 2.410 | 2.405 | 70,340 |
| 2024-06-04 | 2.700 | 2.720 | 2.510 | 2.570 | 2.565 | 26,130 |
| 2024-06-03 | 2.810 | 2.900 | 2.695 | 2.700 | 2.695 | 54,734 |
| 2024-05-31 | 2.715 | 2.890 | 2.650 | 2.750 | 2.745 | 77,426 |
| 2024-05-30 | 2.465 | 2.790 | 2.465 | 2.655 | 2.650 | 75,826 |
| 2024-05-29 | 2.450 | 2.570 | 2.390 | 2.460 | 2.455 | 41,851 |
| 2024-05-28 | 2.215 | 2.580 | 2.165 | 2.475 | 2.470 | 99,561 |
| 2024-05-27 | 2.270 | 2.270 | 2.205 | 2.210 | 2.206 | 17,809 |
| 2024-05-24 | 2.270 | 2.310 | 2.100 | 2.295 | 2.291 | 68,924 |
| 2024-05-23 | 2.010 | 2.275 | 2.010 | 2.275 | 2.271 | 27,406 |
| 2024-05-22 | 2.045 | 2.100 | 2.000 | 2.010 | 2.006 | 19,428 |
| 2024-05-21 | 2.060 | 2.065 | 1.980 | 2.045 | 2.041 | 17,089 |
| 2024-05-20 | 2.130 | 2.155 | 1.960 | 2.060 | 2.056 | 65,566 |
| 2024-05-17 | 1.940 | 2.335 | 1.940 | 2.120 | 2.116 | 164,484 |
| 2024-05-16 | 1.980 | 2.030 | 1.862 | 1.934 | 1.930 | 51,536 |
| 2024-05-15 | 1.886 | 2.050 | 1.850 | 1.970 | 1.966 | 92,709 |
| 2024-05-14 | 1.858 | 1.870 | 1.806 | 1.870 | 1.866 | 18,728 |
| 2024-05-13 | 1.798 | 1.880 | 1.786 | 1.830 | 1.826 | 23,359 |
| 2024-05-10 | 1.816 | 1.850 | 1.754 | 1.794 | 1.791 | 26,968 |
| 2024-05-09 | 1.740 | 1.802 | 1.690 | 1.800 | 1.797 | 50,015 |
| 2024-05-08 | 1.672 | 1.780 | 1.654 | 1.702 | 1.699 | 29,493 |
| 2024-05-07 | 1.720 | 1.720 | 1.670 | 1.672 | 1.669 | 15,220 |
| 2024-05-06 | 1.658 | 1.734 | 1.658 | 1.720 | 1.717 | 16,276 |
| 2024-05-03 | 1.632 | 1.668 | 1.620 | 1.648 | 1.645 | 9,238 |
| 2024-05-02 | 1.610 | 1.630 | 1.550 | 1.630 | 1.627 | 40,298 |
| 2024-04-30 | 1.630 | 1.632 | 1.600 | 1.610 | 1.607 | 24,328 |
| 2024-04-29 | 1.670 | 1.670 | 1.620 | 1.630 | 1.627 | 14,172 |
| 2024-04-26 | 1.710 | 1.710 | 1.650 | 1.680 | 1.677 | 18,925 |
| 2024-04-25 | 1.704 | 1.744 | 1.696 | 1.710 | 1.707 | 25,109 |
| 2024-04-24 | 1.718 | 1.750 | 1.696 | 1.700 | 1.697 | 20,511 |
| 2024-04-23 | 1.706 | 1.814 | 1.692 | 1.710 | 1.707 | 33,507 |
| 2024-04-22 | 1.700 | 1.734 | 1.694 | 1.706 | 1.703 | 18,090 |
| 2024-04-19 | 1.746 | 1.748 | 1.652 | 1.690 | 1.687 | 21,293 |
| 2024-04-18 | 1.698 | 1.800 | 1.668 | 1.746 | 1.743 | 29,688 |
| 2024-04-17 | 1.688 | 1.700 | 1.614 | 1.698 | 1.695 | 30,996 |
| 2024-04-16 | 1.648 | 1.730 | 1.600 | 1.658 | 1.655 | 53,439 |
| 2024-04-15 | 1.672 | 1.696 | 1.600 | 1.650 | 1.647 | 45,995 |
| 2024-04-12 | 1.624 | 1.696 | 1.620 | 1.672 | 1.669 | 33,563 |
| 2024-04-11 | 1.610 | 1.680 | 1.564 | 1.624 | 1.621 | 97,578 |
| 2024-04-10 | 1.740 | 1.776 | 1.548 | 1.600 | 1.597 | 119,774 |
| 2024-04-09 | 1.696 | 1.728 | 1.630 | 1.712 | 1.709 | 199,912 |
| 2024-04-08 | 2.000 | 2.000 | 1.622 | 1.696 | 1.693 | 330,991 |
| 2024-04-05 | 2.100 | 2.100 | 1.950 | 1.972 | 1.968 | 188,372 |
| 2024-04-04 | 2.470 | 2.535 | 2.225 | 2.225 | 2.221 | 86,744 |
| 2024-04-03 | 2.600 | 2.850 | 2.425 | 2.515 | 2.510 | 106,098 |
| 2024-04-02 | 2.060 | 3.060 | 1.960 | 2.605 | 2.600 | 317,074 |
| 2024-03-28 | 2.050 | 2.145 | 1.722 | 2.080 | 2.076 | 115,755 |
| 2024-03-27 | 2.080 | 2.160 | 2.015 | 2.120 | 2.116 | 45,986 |
| 2024-03-26 | 2.390 | 2.390 | 2.025 | 2.045 | 2.041 | 132,833 |
| 2024-03-25 | 2.000 | 2.390 | 1.900 | 2.300 | 2.296 | 405,184 |
| 2024-03-22 | 1.510 | 1.760 | 1.480 | 1.650 | 1.647 | 89,664 |
| 2024-03-21 | 1.480 | 1.528 | 1.422 | 1.500 | 1.497 | 26,063 |
| 2024-03-20 | 1.460 | 1.496 | 1.424 | 1.472 | 1.469 | 28,047 |
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.