Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.650 | 5.760 | 5.600 | 5.740 | 5.625 | 9,609 |
| 2023-01-13 | 5.470 | 5.750 | 5.360 | 5.640 | 5.527 | 17,460 |
| 2023-01-12 | 5.860 | 5.880 | 5.400 | 5.470 | 5.361 | 33,679 |
| 2023-01-11 | 5.760 | 5.900 | 5.720 | 5.800 | 5.684 | 18,233 |
| 2023-01-10 | 5.900 | 5.940 | 5.670 | 5.900 | 5.782 | 16,083 |
| 2023-01-09 | 5.750 | 5.970 | 5.740 | 5.900 | 5.782 | 36,479 |
| 2023-01-06 | 5.790 | 5.790 | 5.590 | 5.680 | 5.566 | 22,763 |
| 2023-01-05 | 5.470 | 5.980 | 5.360 | 5.730 | 5.615 | 74,446 |
| 2023-01-04 | 5.000 | 5.200 | 4.990 | 5.180 | 5.076 | 14,194 |
| 2023-01-03 | 4.520 | 5.030 | 4.520 | 4.980 | 4.880 | 19,998 |
| 2023-01-02 | 4.570 | 4.575 | 4.500 | 4.520 | 4.430 | 7,214 |
| 2022-12-30 | 4.605 | 4.620 | 4.520 | 4.570 | 4.479 | 14,534 |
| 2022-12-29 | 4.460 | 4.630 | 4.420 | 4.600 | 4.508 | 21,618 |
| 2022-12-28 | 4.480 | 4.485 | 4.370 | 4.460 | 4.371 | 5,799 |
| 2022-12-27 | 4.220 | 4.540 | 4.220 | 4.480 | 4.390 | 34,472 |
| 2022-12-23 | 4.130 | 4.240 | 4.120 | 4.220 | 4.136 | 9,419 |
| 2022-12-22 | 4.100 | 4.135 | 4.090 | 4.135 | 4.052 | 3,933 |
| 2022-12-21 | 4.080 | 4.125 | 4.080 | 4.100 | 4.018 | 4,824 |
| 2022-12-20 | 4.125 | 4.125 | 4.045 | 4.080 | 3.998 | 9,891 |
| 2022-12-19 | 4.130 | 4.130 | 4.040 | 4.120 | 4.038 | 12,941 |
| 2022-12-16 | 4.120 | 4.140 | 4.105 | 4.120 | 4.038 | 3,294 |
| 2022-12-15 | 4.155 | 4.230 | 4.120 | 4.120 | 4.038 | 6,579 |
| 2022-12-14 | 4.280 | 4.280 | 4.080 | 4.150 | 4.067 | 22,994 |
| 2022-12-13 | 4.150 | 4.300 | 4.010 | 4.250 | 4.165 | 83,329 |
| 2022-12-12 | 4.060 | 4.070 | 3.850 | 3.860 | 3.783 | 16,095 |
| 2022-12-09 | 3.880 | 4.100 | 3.880 | 4.070 | 3.989 | 15,518 |
| 2022-12-08 | 3.970 | 3.970 | 3.805 | 3.880 | 3.802 | 10,900 |
| 2022-12-07 | 3.980 | 3.980 | 3.860 | 3.870 | 3.793 | 8,241 |
| 2022-12-06 | 3.900 | 4.035 | 3.895 | 3.980 | 3.900 | 19,797 |
| 2022-12-05 | 3.545 | 4.150 | 3.520 | 3.795 | 3.719 | 34,407 |
| 2022-12-02 | 3.550 | 3.570 | 3.510 | 3.520 | 3.450 | 5,908 |
| 2022-12-01 | 3.500 | 3.590 | 3.500 | 3.575 | 3.503 | 1,710 |
| 2022-11-30 | 3.650 | 3.650 | 3.490 | 3.550 | 3.479 | 12,618 |
| 2022-11-29 | 3.680 | 3.680 | 3.640 | 3.650 | 3.577 | 1,907 |
| 2022-11-28 | 3.670 | 3.690 | 3.650 | 3.680 | 3.606 | 5,052 |
| 2022-11-25 | 3.660 | 3.670 | 3.610 | 3.670 | 3.597 | 4,118 |
| 2022-11-24 | 3.705 | 3.705 | 3.630 | 3.660 | 3.587 | 3,768 |
| 2022-11-23 | 3.730 | 3.730 | 3.630 | 3.685 | 3.611 | 4,261 |
| 2022-11-22 | 3.770 | 3.800 | 3.720 | 3.730 | 3.655 | 6,879 |
| 2022-11-21 | 3.750 | 3.795 | 3.740 | 3.790 | 3.714 | 2,388 |
| 2022-11-18 | 3.850 | 3.850 | 3.700 | 3.750 | 3.675 | 4,773 |
| 2022-11-17 | 3.980 | 3.995 | 3.785 | 3.850 | 3.773 | 13,314 |
| 2022-11-16 | 3.910 | 4.250 | 3.780 | 3.975 | 3.895 | 39,802 |
| 2022-11-15 | 3.385 | 3.950 | 3.370 | 3.890 | 3.812 | 32,255 |
| 2022-11-14 | 3.300 | 3.475 | 3.260 | 3.385 | 3.317 | 13,463 |
| 2022-11-11 | 3.330 | 3.400 | 3.280 | 3.300 | 3.234 | 12,428 |
| 2022-11-10 | 3.330 | 3.345 | 3.265 | 3.330 | 3.263 | 7,174 |
| 2022-11-09 | 3.310 | 3.330 | 3.290 | 3.330 | 3.263 | 4,903 |
| 2022-11-08 | 3.330 | 3.395 | 3.270 | 3.335 | 3.268 | 12,225 |
| 2022-11-07 | 3.360 | 3.520 | 3.300 | 3.300 | 3.234 | 10,663 |
| 2022-11-04 | 3.300 | 3.500 | 3.285 | 3.360 | 3.293 | 19,636 |
| 2022-11-03 | 3.600 | 3.605 | 3.200 | 3.400 | 3.332 | 33,695 |
| 2022-11-02 | 3.670 | 3.700 | 3.500 | 3.600 | 3.528 | 16,722 |
| 2022-11-01 | 3.750 | 3.750 | 3.600 | 3.665 | 3.592 | 13,156 |
| 2022-10-31 | 3.780 | 3.820 | 3.750 | 3.770 | 3.695 | 4,489 |
| 2022-10-28 | 3.840 | 3.850 | 3.770 | 3.770 | 3.695 | 15,172 |
| 2022-10-27 | 3.790 | 3.885 | 3.790 | 3.835 | 3.758 | 6,318 |
| 2022-10-26 | 3.780 | 3.800 | 3.775 | 3.785 | 3.709 | 4,668 |
| 2022-10-25 | 3.910 | 3.910 | 3.760 | 3.775 | 3.699 | 5,986 |
| 2022-10-24 | 3.780 | 3.990 | 3.780 | 3.900 | 3.822 | 12,084 |
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.