Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.930 | 3.930 | 3.540 | 3.750 | 3.675 | 23,156 |
| 2023-07-05 | 3.880 | 3.950 | 3.870 | 3.925 | 3.846 | 2,802 |
| 2023-07-04 | 3.775 | 3.910 | 3.720 | 3.910 | 3.832 | 8,254 |
| 2023-07-03 | 3.830 | 3.835 | 3.760 | 3.775 | 3.699 | 3,243 |
| 2023-06-30 | 3.790 | 3.820 | 3.700 | 3.800 | 3.724 | 11,068 |
| 2023-06-29 | 3.820 | 3.825 | 3.760 | 3.790 | 3.714 | 4,653 |
| 2023-06-28 | 3.880 | 3.880 | 3.770 | 3.820 | 3.744 | 3,390 |
| 2023-06-27 | 3.810 | 3.880 | 3.800 | 3.880 | 3.802 | 2,748 |
| 2023-06-26 | 3.900 | 3.900 | 3.805 | 3.805 | 3.729 | 4,983 |
| 2023-06-23 | 3.930 | 3.930 | 3.780 | 3.870 | 3.793 | 4,086 |
| 2023-06-22 | 3.895 | 3.925 | 3.890 | 3.925 | 3.846 | 1,688 |
| 2023-06-21 | 3.850 | 3.895 | 3.760 | 3.895 | 3.817 | 6,609 |
| 2023-06-20 | 3.905 | 3.920 | 3.850 | 3.850 | 3.773 | 2,991 |
| 2023-06-19 | 3.975 | 3.975 | 3.900 | 3.905 | 3.827 | 2,548 |
| 2023-06-16 | 3.845 | 4.150 | 3.730 | 3.960 | 3.881 | 24,052 |
| 2023-06-15 | 3.960 | 3.960 | 3.830 | 3.845 | 3.768 | 3,782 |
| 2023-06-14 | 3.750 | 3.985 | 3.730 | 3.960 | 3.881 | 12,252 |
| 2023-06-13 | 3.830 | 3.845 | 3.730 | 3.845 | 3.768 | 12,251 |
| 2023-06-12 | 3.955 | 3.955 | 3.800 | 3.830 | 3.753 | 13,849 |
| 2023-06-09 | 3.960 | 4.090 | 3.920 | 3.945 | 3.866 | 10,007 |
| 2023-06-08 | 4.140 | 4.140 | 3.680 | 3.870 | 3.793 | 43,142 |
| 2023-06-07 | 4.295 | 4.295 | 4.050 | 4.140 | 4.057 | 15,048 |
| 2023-06-06 | 4.350 | 4.350 | 4.265 | 4.290 | 4.204 | 6,991 |
| 2023-06-05 | 4.340 | 4.350 | 4.270 | 4.350 | 4.263 | 9,046 |
| 2023-06-02 | 4.385 | 4.385 | 4.260 | 4.340 | 4.253 | 8,437 |
| 2023-06-01 | 4.280 | 4.400 | 4.200 | 4.400 | 4.312 | 13,558 |
| 2023-05-31 | 4.175 | 4.295 | 4.175 | 4.280 | 4.194 | 11,035 |
| 2023-05-30 | 4.285 | 4.285 | 4.080 | 4.175 | 4.091 | 7,327 |
| 2023-05-29 | 4.230 | 4.290 | 4.150 | 4.280 | 4.194 | 1,874 |
| 2023-05-26 | 4.160 | 4.225 | 4.120 | 4.225 | 4.140 | 9,529 |
| 2023-05-25 | 4.200 | 4.245 | 4.110 | 4.160 | 4.077 | 4,490 |
| 2023-05-24 | 4.250 | 4.250 | 4.050 | 4.200 | 4.116 | 16,466 |
| 2023-05-23 | 4.045 | 4.400 | 4.035 | 4.250 | 4.165 | 31,309 |
| 2023-05-22 | 3.880 | 4.050 | 3.880 | 4.035 | 3.954 | 16,977 |
| 2023-05-19 | 3.900 | 3.900 | 3.845 | 3.875 | 3.797 | 4,175 |
| 2023-05-18 | 3.770 | 3.900 | 3.760 | 3.900 | 3.822 | 15,639 |
| 2023-05-17 | 3.770 | 3.810 | 3.750 | 3.770 | 3.695 | 8,880 |
| 2023-05-16 | 3.750 | 3.785 | 3.690 | 3.770 | 3.695 | 7,170 |
| 2023-05-15 | 3.680 | 3.745 | 3.510 | 3.720 | 3.646 | 16,591 |
| 2023-05-12 | 3.570 | 3.680 | 3.430 | 3.620 | 3.548 | 31,287 |
| 2023-05-11 | 3.670 | 3.680 | 3.550 | 3.565 | 3.494 | 15,583 |
| 2023-05-10 | 3.690 | 3.850 | 3.550 | 3.550 | 3.479 | 24,806 |
| 2023-05-09 | 3.680 | 3.870 | 3.645 | 3.680 | 3.606 | 46,622 |
| 2023-05-08 | 3.425 | 3.900 | 3.425 | 3.680 | 3.606 | 42,063 |
| 2023-05-05 | 3.300 | 3.475 | 3.300 | 3.425 | 3.356 | 41,361 |
| 2023-05-04 | 3.435 | 3.450 | 3.310 | 3.400 | 3.332 | 30,594 |
| 2023-05-03 | 3.670 | 3.730 | 3.440 | 3.490 | 3.420 | 32,367 |
| 2023-05-02 | 3.750 | 3.830 | 3.580 | 3.650 | 3.577 | 20,276 |
| 2023-04-28 | 3.750 | 4.085 | 3.500 | 3.795 | 3.719 | 62,162 |
| 2023-04-27 | 4.100 | 4.100 | 3.710 | 3.710 | 3.636 | 27,308 |
| 2023-04-26 | 4.120 | 4.235 | 4.100 | 4.100 | 4.018 | 10,074 |
| 2023-04-25 | 4.185 | 4.200 | 4.095 | 4.110 | 4.028 | 14,013 |
| 2023-04-24 | 4.150 | 4.280 | 4.150 | 4.180 | 4.096 | 9,405 |
| 2023-04-21 | 4.275 | 4.300 | 4.120 | 4.170 | 4.087 | 21,429 |
| 2023-04-20 | 4.280 | 4.280 | 4.135 | 4.275 | 4.189 | 15,645 |
| 2023-04-19 | 4.160 | 4.280 | 4.150 | 4.280 | 4.194 | 11,892 |
| 2023-04-18 | 4.300 | 4.300 | 4.130 | 4.230 | 4.145 | 19,025 |
| 2023-04-17 | 4.220 | 4.300 | 4.145 | 4.300 | 4.214 | 8,829 |
| 2023-04-14 | 4.320 | 4.470 | 4.065 | 4.200 | 4.116 | 50,684 |
| 2023-04-13 | 4.460 | 4.460 | 4.155 | 4.320 | 4.234 | 29,156 |
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.