Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.440 | 1.468 | 1.402 | 1.468 | 1.465 | 35,287 |
| 2024-03-18 | 1.494 | 1.502 | 1.426 | 1.440 | 1.437 | 9,889 |
| 2024-03-15 | 1.510 | 1.544 | 1.506 | 1.510 | 1.507 | 14,104 |
| 2024-03-14 | 1.450 | 1.580 | 1.426 | 1.500 | 1.497 | 49,361 |
| 2024-03-13 | 1.488 | 1.512 | 1.440 | 1.460 | 1.457 | 15,264 |
| 2024-03-12 | 1.498 | 1.544 | 1.440 | 1.488 | 1.485 | 20,878 |
| 2024-03-11 | 1.498 | 1.530 | 1.400 | 1.498 | 1.495 | 56,398 |
| 2024-03-08 | 1.546 | 1.548 | 1.470 | 1.504 | 1.501 | 36,855 |
| 2024-03-07 | 1.720 | 1.724 | 1.550 | 1.560 | 1.557 | 47,204 |
| 2024-03-06 | 1.200 | 1.838 | 1.174 | 1.620 | 1.617 | 259,059 |
| 2024-03-05 | 1.162 | 1.190 | 1.120 | 1.190 | 1.188 | 28,335 |
| 2024-03-04 | 1.210 | 1.210 | 1.100 | 1.130 | 1.128 | 46,771 |
| 2024-03-01 | 1.234 | 1.294 | 1.196 | 1.200 | 1.198 | 30,540 |
| 2024-02-29 | 1.340 | 1.348 | 1.214 | 1.226 | 1.224 | 50,701 |
| 2024-02-28 | 1.364 | 1.364 | 1.318 | 1.342 | 1.339 | 14,950 |
| 2024-02-27 | 1.336 | 1.364 | 1.316 | 1.364 | 1.361 | 7,813 |
| 2024-02-26 | 1.340 | 1.340 | 1.316 | 1.336 | 1.333 | 5,557 |
| 2024-02-23 | 1.360 | 1.400 | 1.300 | 1.340 | 1.337 | 46,198 |
| 2024-02-22 | 1.450 | 1.498 | 1.400 | 1.414 | 1.411 | 24,816 |
| 2024-02-21 | 1.550 | 1.550 | 1.400 | 1.440 | 1.437 | 56,880 |
| 2024-02-20 | 1.620 | 1.620 | 1.570 | 1.570 | 1.567 | 7,705 |
| 2024-02-19 | 1.636 | 1.636 | 1.602 | 1.610 | 1.607 | 9,716 |
| 2024-02-16 | 1.628 | 1.654 | 1.626 | 1.636 | 1.633 | 5,554 |
| 2024-02-15 | 1.648 | 1.658 | 1.622 | 1.626 | 1.623 | 9,201 |
| 2024-02-14 | 1.694 | 1.710 | 1.620 | 1.648 | 1.645 | 27,906 |
| 2024-02-13 | 1.650 | 1.722 | 1.630 | 1.692 | 1.689 | 14,293 |
| 2024-02-12 | 1.622 | 1.660 | 1.620 | 1.630 | 1.627 | 5,293 |
| 2024-02-09 | 1.650 | 1.672 | 1.620 | 1.622 | 1.619 | 12,476 |
| 2024-02-08 | 1.722 | 1.724 | 1.650 | 1.670 | 1.667 | 12,502 |
| 2024-02-07 | 1.730 | 1.730 | 1.690 | 1.720 | 1.717 | 7,701 |
| 2024-02-06 | 1.710 | 1.710 | 1.670 | 1.690 | 1.687 | 18,500 |
| 2024-02-05 | 1.760 | 1.760 | 1.690 | 1.710 | 1.707 | 12,102 |
| 2024-02-02 | 1.678 | 1.748 | 1.678 | 1.740 | 1.737 | 11,983 |
| 2024-02-01 | 1.870 | 1.870 | 1.620 | 1.678 | 1.675 | 69,750 |
| 2024-01-31 | 1.888 | 1.888 | 1.850 | 1.870 | 1.866 | 8,987 |
| 2024-01-30 | 1.840 | 1.886 | 1.832 | 1.886 | 1.882 | 13,580 |
| 2024-01-29 | 1.832 | 1.908 | 1.830 | 1.840 | 1.836 | 13,121 |
| 2024-01-26 | 1.910 | 1.946 | 1.820 | 1.908 | 1.904 | 39,024 |
| 2024-01-25 | 2.020 | 2.040 | 1.818 | 1.948 | 1.944 | 78,263 |
| 2024-01-24 | 2.450 | 2.450 | 1.940 | 2.030 | 2.026 | 231,771 |
| 2024-01-23 | 2.630 | 2.640 | 2.505 | 2.600 | 2.595 | 11,828 |
| 2024-01-22 | 2.250 | 2.670 | 2.250 | 2.585 | 2.580 | 46,581 |
| 2024-01-19 | 2.460 | 2.460 | 2.220 | 2.350 | 2.345 | 23,472 |
| 2024-01-18 | 2.510 | 2.510 | 2.450 | 2.460 | 2.455 | 3,578 |
| 2024-01-17 | 2.560 | 2.560 | 2.510 | 2.510 | 2.505 | 7,600 |
| 2024-01-16 | 2.555 | 2.635 | 2.550 | 2.570 | 2.565 | 4,680 |
| 2024-01-15 | 2.550 | 2.670 | 2.540 | 2.550 | 2.545 | 10,489 |
| 2024-01-12 | 2.460 | 2.550 | 2.450 | 2.550 | 2.545 | 7,690 |
| 2024-01-11 | 2.490 | 2.530 | 2.350 | 2.460 | 2.455 | 52,738 |
| 2024-01-10 | 2.750 | 2.840 | 2.500 | 2.560 | 2.555 | 40,092 |
| 2024-01-09 | 2.940 | 2.940 | 2.660 | 2.740 | 2.735 | 37,314 |
| 2024-01-08 | 2.940 | 2.940 | 2.835 | 2.880 | 2.874 | 15,372 |
| 2024-01-05 | 2.955 | 3.020 | 2.840 | 2.900 | 2.894 | 28,181 |
| 2024-01-04 | 2.870 | 3.080 | 2.790 | 2.920 | 2.914 | 50,725 |
| 2024-01-03 | 2.735 | 2.900 | 2.735 | 2.845 | 2.840 | 17,036 |
| 2024-01-02 | 2.640 | 2.770 | 2.640 | 2.730 | 2.725 | 20,230 |
| 2023-12-29 | 2.650 | 2.700 | 2.550 | 2.660 | 2.655 | 14,247 |
| 2023-12-28 | 2.540 | 2.700 | 2.540 | 2.650 | 2.645 | 27,675 |
| 2023-12-27 | 2.350 | 2.660 | 2.340 | 2.470 | 2.465 | 38,727 |
| 2023-12-22 | 2.340 | 2.400 | 2.280 | 2.340 | 2.335 | 16,194 |
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.