Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 3.900 | 3.900 | 3.750 | 3.780 | 3.704 | 20,910 |
| 2022-10-20 | 3.940 | 3.960 | 3.815 | 3.900 | 3.822 | 11,434 |
| 2022-10-19 | 4.035 | 4.035 | 3.890 | 3.940 | 3.861 | 12,356 |
| 2022-10-18 | 4.085 | 4.100 | 3.990 | 4.035 | 3.954 | 6,752 |
| 2022-10-17 | 4.130 | 4.145 | 4.080 | 4.080 | 3.998 | 5,776 |
| 2022-10-14 | 3.980 | 4.130 | 3.870 | 4.130 | 4.047 | 27,600 |
| 2022-10-13 | 3.980 | 4.000 | 3.950 | 3.980 | 3.900 | 3,312 |
| 2022-10-12 | 4.120 | 4.120 | 3.900 | 3.975 | 3.895 | 7,809 |
| 2022-10-11 | 4.155 | 4.155 | 4.040 | 4.100 | 4.018 | 3,569 |
| 2022-10-10 | 3.950 | 4.155 | 3.900 | 4.155 | 4.072 | 9,006 |
| 2022-10-07 | 3.970 | 4.000 | 3.700 | 3.940 | 3.861 | 23,343 |
| 2022-10-06 | 3.990 | 4.100 | 3.955 | 3.955 | 3.876 | 18,835 |
| 2022-10-05 | 4.050 | 4.155 | 3.905 | 3.990 | 3.910 | 22,852 |
| 2022-10-04 | 3.945 | 4.250 | 3.945 | 4.050 | 3.969 | 9,926 |
| 2022-10-03 | 4.025 | 4.050 | 3.910 | 3.945 | 3.866 | 4,706 |
| 2022-09-30 | 4.130 | 4.135 | 3.940 | 4.020 | 3.940 | 5,954 |
| 2022-09-29 | 4.250 | 4.275 | 4.020 | 4.130 | 4.047 | 19,663 |
| 2022-09-28 | 4.405 | 4.410 | 4.145 | 4.240 | 4.155 | 7,319 |
| 2022-09-27 | 4.555 | 4.580 | 4.390 | 4.400 | 4.312 | 5,625 |
| 2022-09-26 | 4.550 | 4.645 | 4.490 | 4.555 | 4.464 | 5,807 |
| 2022-09-23 | 4.500 | 4.535 | 4.350 | 4.530 | 4.439 | 23,474 |
| 2022-09-22 | 4.680 | 4.680 | 4.450 | 4.500 | 4.410 | 7,167 |
| 2022-09-21 | 4.850 | 4.990 | 4.435 | 4.600 | 4.508 | 18,200 |
| 2022-09-20 | 4.550 | 4.990 | 4.550 | 4.845 | 4.748 | 11,018 |
| 2022-09-19 | 4.570 | 4.590 | 4.300 | 4.550 | 4.459 | 18,182 |
| 2022-09-16 | 4.800 | 4.800 | 4.420 | 4.565 | 4.474 | 20,042 |
| 2022-09-15 | 4.990 | 4.990 | 4.620 | 4.800 | 4.704 | 24,522 |
| 2022-09-14 | 5.050 | 5.080 | 4.820 | 4.960 | 4.861 | 38,144 |
| 2022-09-13 | 5.150 | 5.250 | 5.080 | 5.120 | 5.018 | 3,467 |
| 2022-09-12 | 5.040 | 5.250 | 5.000 | 5.150 | 5.047 | 12,812 |
| 2022-09-09 | 5.070 | 5.090 | 4.915 | 5.030 | 4.929 | 15,352 |
| 2022-09-08 | 5.100 | 5.150 | 5.010 | 5.090 | 4.988 | 4,143 |
| 2022-09-07 | 5.060 | 5.160 | 5.020 | 5.100 | 4.998 | 5,458 |
| 2022-09-06 | 5.040 | 5.200 | 5.040 | 5.060 | 4.959 | 8,521 |
| 2022-09-05 | 5.190 | 5.200 | 5.000 | 5.000 | 4.900 | 23,813 |
| 2022-09-02 | 5.410 | 5.410 | 5.080 | 5.250 | 5.145 | 17,891 |
| 2022-09-01 | 5.510 | 5.520 | 5.310 | 5.310 | 5.204 | 11,839 |
| 2022-08-31 | 5.530 | 5.640 | 5.510 | 5.510 | 5.400 | 2,519 |
| 2022-08-30 | 5.610 | 5.700 | 5.520 | 5.520 | 5.410 | 5,038 |
| 2022-08-29 | 5.600 | 5.730 | 5.510 | 5.610 | 5.498 | 13,920 |
| 2022-08-26 | 5.650 | 5.750 | 5.510 | 5.610 | 5.498 | 12,538 |
| 2022-08-25 | 5.560 | 5.700 | 5.550 | 5.650 | 5.537 | 6,258 |
| 2022-08-24 | 5.500 | 5.630 | 5.500 | 5.550 | 5.439 | 6,715 |
| 2022-08-23 | 5.480 | 5.640 | 5.480 | 5.500 | 5.390 | 6,472 |
| 2022-08-22 | 5.550 | 5.610 | 5.450 | 5.470 | 5.361 | 7,141 |
| 2022-08-19 | 5.540 | 5.550 | 5.500 | 5.550 | 5.439 | 4,348 |
| 2022-08-18 | 5.530 | 5.600 | 5.510 | 5.510 | 5.400 | 2,951 |
| 2022-08-17 | 5.720 | 5.720 | 5.500 | 5.530 | 5.419 | 11,653 |
| 2022-08-16 | 5.560 | 5.780 | 5.480 | 5.720 | 5.606 | 32,029 |
| 2022-08-15 | 5.480 | 5.700 | 5.450 | 5.530 | 5.419 | 33,246 |
| 2022-08-12 | 5.470 | 5.470 | 5.320 | 5.410 | 5.302 | 17,557 |
| 2022-08-11 | 5.480 | 5.520 | 5.350 | 5.460 | 5.351 | 8,388 |
| 2022-08-10 | 5.410 | 5.530 | 5.300 | 5.480 | 5.370 | 10,107 |
| 2022-08-09 | 5.510 | 5.580 | 5.370 | 5.410 | 5.302 | 22,214 |
| 2022-08-08 | 5.640 | 5.660 | 5.370 | 5.500 | 5.390 | 21,174 |
| 2022-08-05 | 5.740 | 5.800 | 5.580 | 5.660 | 5.547 | 6,431 |
| 2022-08-04 | 5.710 | 5.890 | 5.710 | 5.720 | 5.606 | 10,670 |
| 2022-08-03 | 5.550 | 5.830 | 5.550 | 5.710 | 5.596 | 15,483 |
| 2022-08-02 | 5.460 | 5.660 | 5.450 | 5.540 | 5.429 | 11,293 |
| 2022-08-01 | 5.340 | 5.660 | 5.210 | 5.390 | 5.282 | 15,790 |
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.