Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 4.680 | 4.690 | 4.240 | 4.285 | 4.199 | 50,314 |
| 2023-04-11 | 4.400 | 4.700 | 4.400 | 4.680 | 4.586 | 52,768 |
| 2023-04-06 | 4.150 | 4.480 | 4.150 | 4.400 | 4.312 | 55,677 |
| 2023-04-05 | 4.180 | 4.180 | 4.090 | 4.170 | 4.087 | 11,327 |
| 2023-04-04 | 4.080 | 4.200 | 4.000 | 4.055 | 3.974 | 15,621 |
| 2023-04-03 | 4.100 | 4.215 | 3.980 | 4.070 | 3.989 | 32,713 |
| 2023-03-31 | 4.095 | 4.250 | 3.985 | 4.070 | 3.989 | 37,679 |
| 2023-03-30 | 4.215 | 4.345 | 3.980 | 4.000 | 3.920 | 54,863 |
| 2023-03-29 | 4.205 | 4.205 | 4.130 | 4.200 | 4.116 | 13,037 |
| 2023-03-28 | 4.290 | 4.300 | 4.150 | 4.205 | 4.121 | 17,156 |
| 2023-03-27 | 4.320 | 4.370 | 4.220 | 4.270 | 4.185 | 17,222 |
| 2023-03-24 | 4.370 | 4.410 | 4.290 | 4.365 | 4.278 | 7,623 |
| 2023-03-23 | 4.285 | 4.550 | 4.260 | 4.350 | 4.263 | 20,847 |
| 2023-03-22 | 4.220 | 4.330 | 4.120 | 4.270 | 4.185 | 18,680 |
| 2023-03-21 | 4.135 | 4.260 | 4.135 | 4.220 | 4.136 | 5,189 |
| 2023-03-20 | 4.160 | 4.230 | 3.900 | 4.135 | 4.052 | 31,675 |
| 2023-03-17 | 4.305 | 4.415 | 4.130 | 4.200 | 4.116 | 14,871 |
| 2023-03-16 | 4.310 | 4.380 | 4.290 | 4.300 | 4.214 | 8,431 |
| 2023-03-15 | 4.500 | 4.505 | 4.200 | 4.270 | 4.185 | 22,162 |
| 2023-03-14 | 4.485 | 4.595 | 4.485 | 4.500 | 4.410 | 5,387 |
| 2023-03-13 | 4.650 | 4.660 | 4.390 | 4.485 | 4.395 | 19,406 |
| 2023-03-10 | 4.460 | 4.750 | 4.460 | 4.645 | 4.552 | 16,287 |
| 2023-03-09 | 4.560 | 4.635 | 4.420 | 4.495 | 4.405 | 18,935 |
| 2023-03-08 | 4.750 | 4.750 | 4.400 | 4.550 | 4.459 | 42,356 |
| 2023-03-07 | 4.940 | 5.330 | 4.640 | 4.750 | 4.655 | 137,629 |
| 2023-03-06 | 4.130 | 4.780 | 4.110 | 4.650 | 4.557 | 72,030 |
| 2023-03-03 | 3.960 | 4.000 | 3.900 | 4.000 | 3.920 | 7,315 |
| 2023-03-02 | 3.980 | 4.070 | 3.780 | 3.950 | 3.871 | 26,225 |
| 2023-03-01 | 3.750 | 4.070 | 3.750 | 3.970 | 3.891 | 26,111 |
| 2023-02-28 | 3.790 | 3.965 | 3.685 | 3.740 | 3.665 | 38,745 |
| 2023-02-27 | 3.725 | 3.725 | 3.420 | 3.660 | 3.587 | 29,069 |
| 2023-02-24 | 3.835 | 3.835 | 3.670 | 3.725 | 3.650 | 19,375 |
| 2023-02-23 | 3.845 | 3.915 | 3.760 | 3.830 | 3.753 | 14,139 |
| 2023-02-22 | 3.850 | 3.870 | 3.800 | 3.845 | 3.768 | 3,826 |
| 2023-02-21 | 4.000 | 4.050 | 3.840 | 3.850 | 3.773 | 9,281 |
| 2023-02-20 | 3.930 | 4.000 | 3.800 | 4.000 | 3.920 | 20,827 |
| 2023-02-17 | 3.930 | 3.935 | 3.800 | 3.905 | 3.827 | 4,779 |
| 2023-02-16 | 4.000 | 4.020 | 3.915 | 3.940 | 3.861 | 4,398 |
| 2023-02-15 | 4.100 | 4.165 | 3.980 | 3.990 | 3.910 | 19,516 |
| 2023-02-14 | 3.950 | 4.190 | 3.925 | 4.060 | 3.979 | 47,294 |
| 2023-02-13 | 3.760 | 3.875 | 3.760 | 3.800 | 3.724 | 13,363 |
| 2023-02-10 | 3.900 | 3.900 | 3.725 | 3.740 | 3.665 | 8,884 |
| 2023-02-09 | 3.905 | 3.970 | 3.800 | 3.895 | 3.817 | 14,020 |
| 2023-02-08 | 3.950 | 4.015 | 3.860 | 3.905 | 3.827 | 14,481 |
| 2023-02-07 | 4.050 | 4.070 | 3.880 | 3.930 | 3.851 | 16,216 |
| 2023-02-06 | 4.200 | 4.210 | 4.000 | 4.050 | 3.969 | 9,533 |
| 2023-02-03 | 4.220 | 4.255 | 4.100 | 4.145 | 4.062 | 8,832 |
| 2023-02-02 | 4.200 | 4.400 | 4.100 | 4.200 | 4.116 | 23,362 |
| 2023-02-01 | 3.990 | 4.180 | 3.920 | 4.095 | 4.013 | 21,570 |
| 2023-01-31 | 3.690 | 4.050 | 3.690 | 3.920 | 3.842 | 50,327 |
| 2023-01-30 | 4.590 | 4.590 | 3.510 | 3.635 | 3.562 | 106,426 |
| 2023-01-27 | 4.840 | 4.840 | 4.600 | 4.610 | 4.518 | 12,609 |
| 2023-01-26 | 4.795 | 4.795 | 4.660 | 4.760 | 4.665 | 13,107 |
| 2023-01-25 | 4.950 | 4.990 | 4.500 | 4.710 | 4.616 | 47,691 |
| 2023-01-24 | 5.450 | 5.500 | 4.920 | 5.000 | 4.900 | 74,560 |
| 2023-01-23 | 5.470 | 5.630 | 5.470 | 5.600 | 5.488 | 8,755 |
| 2023-01-20 | 5.450 | 5.590 | 5.450 | 5.530 | 5.419 | 9,922 |
| 2023-01-19 | 5.690 | 5.690 | 5.440 | 5.500 | 5.390 | 18,612 |
| 2023-01-18 | 5.570 | 5.710 | 5.560 | 5.700 | 5.586 | 9,639 |
| 2023-01-17 | 5.740 | 5.740 | 5.560 | 5.590 | 5.478 | 7,779 |
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.