Advicenne historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	2.300	2.440	2.300	2.340	2.335	10,369
2023-12-20	2.435	2.500	2.290	2.300	2.296	37,755
2023-12-19	2.330	2.500	2.300	2.435	2.430	41,864
2023-12-18	2.150	2.360	2.120	2.310	2.306	53,477
2023-12-15	2.050	2.200	2.000	2.150	2.146	32,158
2023-12-14	1.898	2.060	1.870	2.000	1.996	34,631
2023-12-13	1.890	1.898	1.780	1.898	1.894	14,507
2023-12-12	1.892	1.900	1.846	1.890	1.886	5,940
2023-12-11	1.786	1.892	1.760	1.892	1.888	17,811
2023-12-08	1.820	1.820	1.762	1.788	1.785	14,563
2023-12-07	1.810	1.824	1.798	1.820	1.817	2,297
2023-12-06	1.820	1.820	1.798	1.810	1.807	5,197
2023-12-05	1.862	1.886	1.782	1.840	1.836	6,220
2023-12-04	1.830	1.990	1.764	1.860	1.856	41,280
2023-12-01	1.780	1.844	1.772	1.816	1.813	12,535
2023-11-30	1.766	1.828	1.766	1.780	1.777	9,184
2023-11-29	1.770	1.828	1.762	1.790	1.787	12,828
2023-11-28	1.814	1.844	1.762	1.778	1.775	8,676
2023-11-27	1.870	1.920	1.790	1.812	1.809	12,782
2023-11-24	1.948	1.948	1.822	1.870	1.866	7,214
2023-11-23	1.942	1.948	1.912	1.948	1.944	3,437
2023-11-22	1.802	1.940	1.802	1.940	1.936	16,875
2023-11-21	1.820	1.850	1.782	1.802	1.799	11,300
2023-11-20	1.866	1.908	1.780	1.820	1.817	13,784
2023-11-17	1.902	1.902	1.820	1.866	1.862	6,267
2023-11-16	1.900	1.928	1.890	1.900	1.896	6,691
2023-11-15	1.876	1.960	1.874	1.900	1.896	14,613
2023-11-14	1.900	1.916	1.832	1.874	1.870	15,230
2023-11-13	1.940	1.950	1.852	1.852	1.848	9,311
2023-11-10	2.015	2.015	1.832	1.940	1.936	29,390
2023-11-09	2.040	2.040	1.990	2.015	2.011	4,449
2023-11-08	1.982	2.180	1.910	2.035	2.031	67,468
2023-11-07	2.045	2.050	1.950	1.978	1.974	4,585
2023-11-06	1.974	2.070	1.972	2.045	2.041	13,053
2023-11-03	1.942	1.974	1.830	1.950	1.946	17,648
2023-11-02	1.820	1.976	1.764	1.940	1.936	35,709
2023-11-01	1.900	1.910	1.760	1.800	1.797	21,115
2023-10-31	1.826	1.890	1.810	1.890	1.886	12,576
2023-10-30	1.742	1.820	1.742	1.820	1.817	13,178
2023-10-27	1.742	1.742	1.690	1.742	1.739	25,579
2023-10-26	1.730	1.776	1.730	1.740	1.737	12,632
2023-10-25	1.790	1.804	1.730	1.730	1.727	12,090
2023-10-24	1.800	1.830	1.710	1.780	1.777	33,667
2023-10-23	1.800	1.820	1.710	1.800	1.797	48,562
2023-10-20	1.870	1.886	1.750	1.886	1.882	34,244
2023-10-19	1.976	1.976	1.830	1.870	1.866	17,122
2023-10-18	1.980	2.060	1.900	1.976	1.972	27,619
2023-10-17	2.135	2.135	1.950	1.970	1.966	40,401
2023-10-16	2.220	2.220	2.100	2.145	2.141	11,949
2023-10-13	2.250	2.260	2.220	2.230	2.226	8,400
2023-10-12	2.260	2.260	2.250	2.250	2.246	1,224
2023-10-11	2.280	2.285	2.230	2.260	2.256	3,814
2023-10-10	2.300	2.300	2.230	2.280	2.276	5,783
2023-10-09	2.305	2.340	2.275	2.300	2.296	10,036
2023-10-06	2.275	2.310	2.260	2.305	2.301	6,459
2023-10-05	2.360	2.375	2.220	2.275	2.271	15,367
2023-10-04	2.380	2.410	2.360	2.360	2.355	7,659
2023-10-03	2.320	2.400	2.320	2.380	2.375	9,946
2023-10-02	2.370	2.370	2.220	2.320	2.316	8,926
2023-09-29	2.310	2.350	2.210	2.350	2.345	13,449

← NewerPage 13 of 22 · 1,281 trading daysOlder →

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.