Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 2.380 | 2.380 | 2.320 | 2.320 | 2.316 | 14,039 |
| 2023-09-27 | 2.385 | 2.400 | 2.325 | 2.350 | 2.345 | 26,228 |
| 2023-09-26 | 2.360 | 2.400 | 2.360 | 2.400 | 2.395 | 6,521 |
| 2023-09-25 | 2.405 | 2.410 | 2.355 | 2.360 | 2.355 | 31,772 |
| 2023-09-22 | 2.405 | 2.425 | 2.310 | 2.405 | 2.400 | 36,390 |
| 2023-09-21 | 2.390 | 2.420 | 2.390 | 2.400 | 2.395 | 6,177 |
| 2023-09-20 | 2.405 | 2.415 | 2.370 | 2.390 | 2.385 | 15,938 |
| 2023-09-19 | 2.410 | 2.410 | 2.370 | 2.400 | 2.395 | 20,214 |
| 2023-09-18 | 2.410 | 2.425 | 2.380 | 2.410 | 2.405 | 14,592 |
| 2023-09-15 | 2.400 | 2.440 | 2.370 | 2.390 | 2.385 | 48,012 |
| 2023-09-14 | 2.440 | 2.450 | 2.280 | 2.390 | 2.385 | 55,802 |
| 2023-09-13 | 2.600 | 2.600 | 2.405 | 2.440 | 2.435 | 96,852 |
| 2023-09-12 | 2.600 | 2.850 | 2.555 | 2.650 | 2.597 | 117,274 |
| 2023-09-11 | 3.320 | 3.330 | 3.290 | 3.320 | 3.254 | 7,770 |
| 2023-09-08 | 3.300 | 3.370 | 3.260 | 3.320 | 3.254 | 10,767 |
| 2023-09-07 | 3.145 | 3.370 | 3.110 | 3.360 | 3.293 | 23,918 |
| 2023-09-06 | 3.180 | 3.190 | 3.000 | 3.110 | 3.048 | 12,783 |
| 2023-09-05 | 3.205 | 3.210 | 3.070 | 3.160 | 3.097 | 11,832 |
| 2023-09-04 | 3.265 | 3.275 | 3.200 | 3.205 | 3.141 | 6,439 |
| 2023-09-01 | 3.240 | 3.320 | 3.160 | 3.250 | 3.185 | 18,279 |
| 2023-08-31 | 3.365 | 3.365 | 3.155 | 3.245 | 3.180 | 18,821 |
| 2023-08-30 | 3.415 | 3.420 | 3.320 | 3.375 | 3.307 | 6,663 |
| 2023-08-29 | 3.360 | 3.430 | 3.350 | 3.395 | 3.327 | 11,336 |
| 2023-08-28 | 3.370 | 3.495 | 3.300 | 3.360 | 3.293 | 17,180 |
| 2023-08-25 | 3.250 | 3.420 | 3.240 | 3.370 | 3.303 | 13,695 |
| 2023-08-24 | 3.235 | 3.265 | 3.215 | 3.245 | 3.180 | 2,925 |
| 2023-08-23 | 3.155 | 3.235 | 3.155 | 3.235 | 3.170 | 6,346 |
| 2023-08-22 | 3.160 | 3.275 | 3.140 | 3.150 | 3.087 | 12,038 |
| 2023-08-21 | 3.100 | 3.300 | 3.000 | 3.140 | 3.077 | 38,532 |
| 2023-08-18 | 3.190 | 3.190 | 3.030 | 3.100 | 3.038 | 9,276 |
| 2023-08-17 | 3.265 | 3.265 | 2.950 | 3.180 | 3.116 | 29,461 |
| 2023-08-16 | 3.395 | 3.395 | 3.075 | 3.210 | 3.146 | 71,556 |
| 2023-08-15 | 3.370 | 3.405 | 3.340 | 3.395 | 3.327 | 6,002 |
| 2023-08-14 | 3.395 | 3.395 | 3.330 | 3.370 | 3.303 | 6,785 |
| 2023-08-11 | 3.430 | 3.430 | 3.380 | 3.385 | 3.317 | 6,103 |
| 2023-08-10 | 3.420 | 3.495 | 3.420 | 3.430 | 3.361 | 6,052 |
| 2023-08-09 | 3.460 | 3.460 | 3.390 | 3.420 | 3.352 | 7,035 |
| 2023-08-08 | 3.460 | 3.460 | 3.400 | 3.460 | 3.391 | 10,730 |
| 2023-08-07 | 3.410 | 3.505 | 3.400 | 3.450 | 3.381 | 4,956 |
| 2023-08-04 | 3.580 | 3.580 | 3.330 | 3.410 | 3.342 | 25,098 |
| 2023-08-03 | 3.570 | 3.570 | 3.400 | 3.500 | 3.430 | 12,308 |
| 2023-08-02 | 3.570 | 3.590 | 3.320 | 3.590 | 3.518 | 38,317 |
| 2023-08-01 | 3.595 | 3.600 | 3.470 | 3.570 | 3.499 | 4,994 |
| 2023-07-31 | 3.660 | 3.660 | 3.535 | 3.595 | 3.523 | 6,907 |
| 2023-07-28 | 3.670 | 3.710 | 3.530 | 3.560 | 3.489 | 14,913 |
| 2023-07-27 | 3.590 | 3.600 | 3.550 | 3.600 | 3.528 | 6,878 |
| 2023-07-26 | 3.600 | 3.650 | 3.520 | 3.585 | 3.513 | 14,101 |
| 2023-07-25 | 3.620 | 3.620 | 3.590 | 3.600 | 3.528 | 2,739 |
| 2023-07-24 | 3.580 | 3.600 | 3.495 | 3.585 | 3.513 | 7,969 |
| 2023-07-21 | 3.655 | 3.655 | 3.500 | 3.570 | 3.499 | 16,692 |
| 2023-07-20 | 3.705 | 3.710 | 3.530 | 3.655 | 3.582 | 13,996 |
| 2023-07-19 | 3.740 | 3.755 | 3.610 | 3.710 | 3.636 | 19,211 |
| 2023-07-18 | 3.690 | 3.790 | 3.650 | 3.740 | 3.665 | 15,771 |
| 2023-07-17 | 3.660 | 3.720 | 3.640 | 3.680 | 3.606 | 5,196 |
| 2023-07-14 | 3.835 | 3.890 | 3.625 | 3.655 | 3.582 | 32,849 |
| 2023-07-13 | 3.760 | 3.850 | 3.695 | 3.830 | 3.753 | 13,657 |
| 2023-07-12 | 3.870 | 3.900 | 3.700 | 3.760 | 3.685 | 11,202 |
| 2023-07-11 | 3.870 | 3.900 | 3.800 | 3.840 | 3.763 | 7,814 |
| 2023-07-10 | 3.820 | 3.870 | 3.730 | 3.870 | 3.793 | 11,330 |
| 2023-07-07 | 3.755 | 3.770 | 3.740 | 3.770 | 3.695 | 3,032 |
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.