Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 5.200 | 5.350 | 5.200 | 5.300 | 5.194 | 10,279 |
| 2022-07-28 | 5.340 | 5.340 | 5.180 | 5.200 | 5.096 | 8,841 |
| 2022-07-27 | 5.230 | 5.360 | 5.220 | 5.340 | 5.233 | 4,992 |
| 2022-07-26 | 5.410 | 5.490 | 5.190 | 5.250 | 5.145 | 14,369 |
| 2022-07-25 | 5.520 | 5.570 | 5.380 | 5.410 | 5.302 | 12,628 |
| 2022-07-22 | 5.580 | 5.630 | 5.420 | 5.460 | 5.351 | 8,003 |
| 2022-07-21 | 5.610 | 5.660 | 5.400 | 5.580 | 5.468 | 10,763 |
| 2022-07-20 | 5.630 | 5.760 | 5.420 | 5.600 | 5.488 | 15,096 |
| 2022-07-19 | 5.820 | 5.820 | 5.570 | 5.630 | 5.517 | 6,464 |
| 2022-07-18 | 5.670 | 5.950 | 5.660 | 5.800 | 5.684 | 7,932 |
| 2022-07-15 | 5.880 | 5.880 | 5.560 | 5.660 | 5.547 | 9,125 |
| 2022-07-14 | 5.940 | 5.940 | 5.630 | 5.840 | 5.723 | 7,590 |
| 2022-07-13 | 5.900 | 5.950 | 5.820 | 5.940 | 5.821 | 10,688 |
| 2022-07-12 | 5.700 | 5.980 | 5.700 | 5.900 | 5.782 | 23,464 |
| 2022-07-11 | 5.470 | 5.750 | 5.340 | 5.680 | 5.566 | 23,367 |
| 2022-07-08 | 5.380 | 5.450 | 5.250 | 5.370 | 5.263 | 9,938 |
| 2022-07-07 | 5.450 | 5.500 | 5.360 | 5.370 | 5.263 | 11,501 |
| 2022-07-06 | 5.540 | 5.570 | 5.450 | 5.470 | 5.361 | 8,059 |
| 2022-07-05 | 5.600 | 5.620 | 5.470 | 5.540 | 5.429 | 6,569 |
| 2022-07-04 | 5.560 | 5.770 | 5.470 | 5.580 | 5.468 | 11,201 |
| 2022-07-01 | 5.600 | 5.690 | 5.500 | 5.550 | 5.439 | 3,509 |
| 2022-06-30 | 5.850 | 5.870 | 5.500 | 5.600 | 5.488 | 23,716 |
| 2022-06-29 | 5.850 | 5.850 | 5.550 | 5.600 | 5.488 | 18,255 |
| 2022-06-28 | 6.200 | 6.270 | 5.700 | 5.820 | 5.704 | 54,653 |
| 2022-06-27 | 5.400 | 5.900 | 5.380 | 5.820 | 5.704 | 18,900 |
| 2022-06-24 | 5.000 | 5.380 | 4.900 | 5.360 | 5.253 | 15,622 |
| 2022-06-23 | 5.460 | 5.550 | 4.810 | 4.900 | 4.802 | 52,342 |
| 2022-06-22 | 5.500 | 5.600 | 5.350 | 5.460 | 5.351 | 12,794 |
| 2022-06-21 | 5.800 | 5.980 | 5.620 | 5.680 | 5.566 | 18,487 |
| 2022-06-20 | 5.640 | 5.700 | 5.530 | 5.700 | 5.586 | 7,377 |
| 2022-06-17 | 5.370 | 5.640 | 5.350 | 5.640 | 5.527 | 5,243 |
| 2022-06-16 | 5.620 | 5.700 | 5.340 | 5.380 | 5.272 | 10,955 |
| 2022-06-15 | 5.560 | 5.670 | 5.480 | 5.620 | 5.508 | 7,350 |
| 2022-06-14 | 5.700 | 5.720 | 5.280 | 5.560 | 5.449 | 26,450 |
| 2022-06-13 | 5.520 | 6.050 | 5.310 | 5.700 | 5.586 | 45,859 |
| 2022-06-10 | 5.430 | 5.710 | 5.420 | 5.620 | 5.508 | 30,933 |
| 2022-06-09 | 5.490 | 5.490 | 5.350 | 5.400 | 5.292 | 9,271 |
| 2022-06-08 | 5.440 | 5.530 | 5.400 | 5.480 | 5.370 | 7,674 |
| 2022-06-07 | 5.220 | 5.440 | 5.040 | 5.440 | 5.331 | 15,303 |
| 2022-06-06 | 5.090 | 5.270 | 5.040 | 5.220 | 5.116 | 10,960 |
| 2022-06-03 | 5.080 | 5.190 | 5.080 | 5.080 | 4.978 | 3,082 |
| 2022-06-02 | 5.100 | 5.130 | 4.850 | 5.080 | 4.978 | 28,243 |
| 2022-06-01 | 5.250 | 5.250 | 5.080 | 5.100 | 4.998 | 9,401 |
| 2022-05-31 | 5.280 | 5.300 | 5.140 | 5.220 | 5.116 | 8,012 |
| 2022-05-30 | 5.230 | 5.430 | 5.200 | 5.220 | 5.116 | 12,679 |
| 2022-05-27 | 5.500 | 5.740 | 5.150 | 5.220 | 5.116 | 38,450 |
| 2022-05-26 | 5.180 | 5.650 | 5.070 | 5.430 | 5.321 | 29,108 |
| 2022-05-25 | 4.615 | 5.190 | 4.600 | 5.080 | 4.978 | 21,451 |
| 2022-05-24 | 4.800 | 4.800 | 4.610 | 4.610 | 4.518 | 10,285 |
| 2022-05-23 | 4.620 | 4.840 | 4.600 | 4.800 | 4.704 | 16,033 |
| 2022-05-20 | 4.155 | 4.690 | 4.155 | 4.600 | 4.508 | 40,796 |
| 2022-05-19 | 4.270 | 4.270 | 4.100 | 4.150 | 4.067 | 56,760 |
| 2022-05-18 | 4.630 | 4.630 | 4.320 | 4.365 | 4.278 | 25,873 |
| 2022-05-17 | 4.100 | 5.420 | 4.030 | 4.585 | 4.493 | 117,351 |
| 2022-05-16 | 4.285 | 4.285 | 4.060 | 4.100 | 4.018 | 24,265 |
| 2022-05-13 | 4.365 | 4.380 | 4.200 | 4.280 | 4.194 | 16,269 |
| 2022-05-12 | 4.370 | 4.370 | 4.320 | 4.365 | 4.278 | 3,481 |
| 2022-05-11 | 4.500 | 4.500 | 4.380 | 4.410 | 4.322 | 9,692 |
| 2022-05-10 | 4.485 | 4.550 | 4.360 | 4.495 | 4.405 | 5,506 |
| 2022-05-09 | 4.675 | 4.700 | 4.400 | 4.420 | 4.332 | 18,628 |
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.