Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 4.570 | 4.790 | 4.375 | 4.640 | 4.547 | 29,620 |
| 2022-05-05 | 4.505 | 4.705 | 4.500 | 4.565 | 4.474 | 16,497 |
| 2022-05-04 | 4.720 | 4.720 | 4.250 | 4.500 | 4.410 | 67,622 |
| 2022-05-03 | 4.805 | 4.845 | 4.670 | 4.715 | 4.621 | 15,871 |
| 2022-05-02 | 4.870 | 4.870 | 4.550 | 4.795 | 4.699 | 33,803 |
| 2022-04-29 | 4.935 | 4.990 | 4.780 | 4.880 | 4.782 | 25,376 |
| 2022-04-28 | 5.110 | 5.110 | 4.920 | 4.935 | 4.836 | 24,105 |
| 2022-04-27 | 5.150 | 5.150 | 4.890 | 5.110 | 5.008 | 34,987 |
| 2022-04-26 | 5.190 | 5.240 | 5.130 | 5.190 | 5.086 | 8,788 |
| 2022-04-25 | 5.540 | 5.540 | 5.110 | 5.180 | 5.076 | 47,878 |
| 2022-04-22 | 5.700 | 5.700 | 5.480 | 5.550 | 5.439 | 19,637 |
| 2022-04-21 | 5.500 | 5.740 | 5.460 | 5.700 | 5.586 | 20,452 |
| 2022-04-20 | 5.560 | 5.560 | 5.340 | 5.500 | 5.390 | 14,154 |
| 2022-04-19 | 5.530 | 5.610 | 5.420 | 5.550 | 5.439 | 25,566 |
| 2022-04-14 | 5.940 | 5.940 | 5.640 | 5.650 | 5.537 | 31,828 |
| 2022-04-13 | 5.970 | 6.010 | 5.860 | 5.950 | 5.831 | 17,033 |
| 2022-04-12 | 6.000 | 6.360 | 5.790 | 6.100 | 5.978 | 48,170 |
| 2022-04-11 | 6.160 | 6.160 | 5.890 | 6.000 | 5.880 | 18,497 |
| 2022-04-08 | 6.300 | 6.300 | 6.030 | 6.180 | 6.056 | 28,405 |
| 2022-04-07 | 6.300 | 6.400 | 6.190 | 6.290 | 6.164 | 22,785 |
| 2022-04-06 | 6.650 | 6.650 | 6.270 | 6.270 | 6.145 | 26,582 |
| 2022-04-05 | 6.500 | 6.710 | 6.350 | 6.470 | 6.340 | 37,970 |
| 2022-04-04 | 6.300 | 6.500 | 6.250 | 6.450 | 6.321 | 21,754 |
| 2022-04-01 | 6.380 | 6.450 | 6.150 | 6.220 | 6.096 | 18,623 |
| 2022-03-31 | 6.550 | 6.550 | 6.280 | 6.370 | 6.242 | 17,026 |
| 2022-03-30 | 6.500 | 6.800 | 6.300 | 6.400 | 6.272 | 30,234 |
| 2022-03-29 | 6.100 | 6.620 | 6.070 | 6.500 | 6.370 | 64,976 |
| 2022-03-28 | 6.210 | 6.210 | 5.900 | 5.960 | 5.841 | 68,502 |
| 2022-03-25 | 6.180 | 6.340 | 6.180 | 6.240 | 6.115 | 6,347 |
| 2022-03-24 | 6.210 | 6.270 | 6.130 | 6.130 | 6.007 | 11,407 |
| 2022-03-23 | 6.420 | 6.520 | 6.150 | 6.170 | 6.047 | 20,466 |
| 2022-03-22 | 6.530 | 6.530 | 6.340 | 6.390 | 6.262 | 18,414 |
| 2022-03-21 | 6.410 | 6.550 | 6.300 | 6.450 | 6.321 | 29,470 |
| 2022-03-18 | 6.130 | 6.400 | 6.010 | 6.390 | 6.262 | 41,626 |
| 2022-03-17 | 5.800 | 6.180 | 5.800 | 6.080 | 5.958 | 41,517 |
| 2022-03-16 | 5.590 | 5.940 | 5.590 | 5.780 | 5.664 | 30,129 |
| 2022-03-15 | 5.780 | 5.840 | 5.400 | 5.530 | 5.419 | 46,666 |
| 2022-03-14 | 5.810 | 6.140 | 5.690 | 5.730 | 5.615 | 45,958 |
| 2022-03-11 | 5.460 | 5.750 | 5.320 | 5.680 | 5.566 | 32,548 |
| 2022-03-10 | 5.370 | 5.900 | 5.220 | 5.390 | 5.282 | 93,140 |
| 2022-03-09 | 4.830 | 5.490 | 4.790 | 5.280 | 5.174 | 88,825 |
| 2022-03-08 | 4.450 | 4.895 | 4.230 | 4.605 | 4.513 | 68,755 |
| 2022-03-07 | 4.850 | 4.950 | 3.730 | 4.465 | 4.376 | 253,428 |
| 2022-03-04 | 5.660 | 5.680 | 5.010 | 5.060 | 4.959 | 118,827 |
| 2022-03-03 | 6.160 | 6.310 | 5.620 | 5.700 | 5.586 | 63,783 |
| 2022-03-02 | 5.870 | 6.110 | 5.870 | 6.110 | 5.988 | 26,599 |
| 2022-03-01 | 6.340 | 6.660 | 5.860 | 5.860 | 5.743 | 90,821 |
| 2022-02-28 | 6.260 | 6.490 | 6.000 | 6.420 | 6.291 | 53,280 |
| 2022-02-25 | 6.410 | 6.580 | 6.100 | 6.420 | 6.291 | 61,143 |
| 2022-02-24 | 6.230 | 6.500 | 5.700 | 6.310 | 6.184 | 157,914 |
| 2022-02-23 | 6.980 | 7.170 | 6.600 | 6.660 | 6.527 | 80,541 |
| 2022-02-22 | 6.320 | 6.950 | 6.120 | 6.450 | 6.321 | 100,190 |
| 2022-02-21 | 6.800 | 6.890 | 6.310 | 6.610 | 6.478 | 77,178 |
| 2022-02-18 | 7.000 | 7.140 | 6.810 | 6.820 | 6.683 | 32,332 |
| 2022-02-17 | 7.270 | 7.270 | 6.980 | 6.990 | 6.850 | 49,024 |
| 2022-02-16 | 7.340 | 7.350 | 7.270 | 7.280 | 7.134 | 10,007 |
| 2022-02-15 | 7.240 | 7.380 | 7.180 | 7.290 | 7.144 | 26,791 |
| 2022-02-14 | 7.320 | 7.320 | 7.160 | 7.250 | 7.105 | 31,949 |
| 2022-02-11 | 7.500 | 7.500 | 7.360 | 7.470 | 7.320 | 17,859 |
| 2022-02-10 | 7.450 | 7.550 | 7.280 | 7.550 | 7.399 | 34,816 |
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.