Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 7.400 | 7.630 | 7.280 | 7.320 | 7.173 | 30,969 |
| 2022-02-08 | 7.560 | 7.870 | 7.300 | 7.350 | 7.203 | 53,026 |
| 2022-02-07 | 7.810 | 7.850 | 7.490 | 7.520 | 7.369 | 63,397 |
| 2022-02-04 | 7.940 | 8.100 | 7.700 | 7.810 | 7.654 | 37,939 |
| 2022-02-03 | 8.060 | 8.110 | 7.830 | 7.930 | 7.771 | 25,852 |
| 2022-02-02 | 8.130 | 8.250 | 8.040 | 8.040 | 7.879 | 16,830 |
| 2022-02-01 | 8.200 | 8.650 | 8.090 | 8.120 | 7.957 | 39,720 |
| 2022-01-31 | 7.830 | 8.280 | 7.780 | 8.220 | 8.055 | 35,585 |
| 2022-01-28 | 7.770 | 7.900 | 7.740 | 7.770 | 7.614 | 13,219 |
| 2022-01-27 | 7.710 | 7.900 | 7.700 | 7.770 | 7.614 | 21,619 |
| 2022-01-26 | 7.720 | 8.050 | 7.720 | 7.730 | 7.575 | 20,997 |
| 2022-01-25 | 8.220 | 8.350 | 7.680 | 7.700 | 7.546 | 57,001 |
| 2022-01-24 | 8.590 | 8.780 | 7.850 | 7.920 | 7.761 | 66,371 |
| 2022-01-21 | 8.600 | 8.720 | 8.500 | 8.590 | 8.418 | 27,110 |
| 2022-01-20 | 8.870 | 8.870 | 8.560 | 8.620 | 8.447 | 25,730 |
| 2022-01-19 | 8.820 | 9.250 | 8.820 | 8.840 | 8.663 | 64,615 |
| 2022-01-18 | 8.690 | 8.820 | 8.550 | 8.790 | 8.614 | 29,558 |
| 2022-01-17 | 8.550 | 8.830 | 8.460 | 8.650 | 8.477 | 24,723 |
| 2022-01-14 | 8.600 | 8.620 | 8.440 | 8.550 | 8.379 | 33,508 |
| 2022-01-13 | 8.620 | 8.820 | 8.500 | 8.600 | 8.428 | 36,694 |
| 2022-01-12 | 8.800 | 8.860 | 8.540 | 8.590 | 8.418 | 47,617 |
| 2022-01-11 | 8.800 | 8.980 | 8.720 | 8.860 | 8.683 | 15,319 |
| 2022-01-10 | 9.080 | 9.090 | 8.620 | 8.790 | 8.614 | 53,760 |
| 2022-01-07 | 9.270 | 9.300 | 8.900 | 9.010 | 8.830 | 60,892 |
| 2022-01-06 | 9.460 | 9.710 | 9.110 | 9.220 | 9.035 | 96,004 |
| 2022-01-05 | 9.230 | 9.580 | 9.200 | 9.550 | 9.359 | 106,385 |
| 2022-01-04 | 9.540 | 10.180 | 8.820 | 9.010 | 8.830 | 162,942 |
| 2022-01-03 | 9.500 | 9.640 | 9.120 | 9.230 | 9.045 | 94,362 |
| 2021-12-31 | 9.370 | 10.500 | 9.250 | 9.520 | 9.329 | 308,661 |
| 2021-12-30 | 8.470 | 9.400 | 8.470 | 9.340 | 9.153 | 202,564 |
| 2021-12-29 | 8.340 | 8.470 | 8.220 | 8.460 | 8.291 | 31,625 |
| 2021-12-28 | 8.300 | 8.410 | 8.190 | 8.340 | 8.173 | 55,820 |
| 2021-12-27 | 8.200 | 8.430 | 8.050 | 8.270 | 8.104 | 58,907 |
| 2021-12-24 | 8.360 | 8.380 | 8.100 | 8.190 | 8.026 | 30,043 |
| 2021-12-23 | 7.730 | 8.380 | 7.670 | 8.360 | 8.193 | 129,427 |
| 2021-12-22 | 7.890 | 8.030 | 7.570 | 7.700 | 7.546 | 60,418 |
| 2021-12-21 | 8.180 | 8.180 | 7.800 | 7.880 | 7.722 | 57,702 |
| 2021-12-20 | 7.790 | 8.780 | 7.760 | 8.010 | 7.850 | 199,140 |
| 2021-12-17 | 7.920 | 7.920 | 7.520 | 7.630 | 7.477 | 70,027 |
| 2021-12-16 | 8.000 | 8.240 | 7.920 | 7.940 | 7.781 | 32,928 |
| 2021-12-15 | 8.060 | 8.180 | 7.890 | 7.920 | 7.761 | 58,645 |
| 2021-12-14 | 7.810 | 8.280 | 7.810 | 8.050 | 7.889 | 49,658 |
| 2021-12-13 | 8.250 | 8.250 | 7.800 | 7.800 | 7.644 | 87,067 |
| 2021-12-10 | 8.400 | 8.450 | 8.080 | 8.100 | 7.938 | 33,905 |
| 2021-12-09 | 8.100 | 8.540 | 8.020 | 8.390 | 8.222 | 61,628 |
| 2021-12-08 | 8.300 | 8.620 | 8.060 | 8.160 | 7.997 | 101,485 |
| 2021-12-07 | 8.720 | 9.450 | 8.210 | 8.390 | 8.222 | 561,030 |
| 2021-12-06 | 6.900 | 7.120 | 6.740 | 6.910 | 6.772 | 45,844 |
| 2021-12-03 | 7.350 | 7.380 | 7.000 | 7.000 | 6.860 | 102,444 |
| 2021-12-02 | 7.500 | 7.500 | 7.280 | 7.310 | 7.164 | 35,186 |
| 2021-12-01 | 7.500 | 7.670 | 7.310 | 7.500 | 7.350 | 31,653 |
| 2021-11-30 | 7.470 | 7.620 | 7.310 | 7.330 | 7.183 | 34,018 |
| 2021-11-29 | 7.520 | 7.880 | 7.520 | 7.610 | 7.458 | 33,786 |
| 2021-11-26 | 7.840 | 7.950 | 7.570 | 7.660 | 7.507 | 67,303 |
| 2021-11-25 | 8.200 | 8.380 | 7.900 | 8.190 | 8.026 | 43,521 |
| 2021-11-24 | 8.070 | 8.410 | 7.350 | 8.140 | 7.977 | 197,649 |
| 2021-11-23 | 8.410 | 8.410 | 8.070 | 8.090 | 7.928 | 33,938 |
| 2021-11-22 | 8.660 | 8.740 | 8.350 | 8.400 | 8.232 | 33,773 |
| 2021-11-19 | 8.870 | 8.990 | 8.610 | 8.650 | 8.477 | 47,788 |
| 2021-11-18 | 9.020 | 9.020 | 8.750 | 8.810 | 8.634 | 33,318 |
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.