Advicenne historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 2.060 | 2.150 | 2.010 | 2.075 | 2.071 | 43,105 |
| 2024-11-28 | 2.075 | 2.110 | 2.020 | 2.070 | 2.066 | 9,546 |
| 2024-11-27 | 2.020 | 2.150 | 2.020 | 2.070 | 2.066 | 22,128 |
| 2024-11-26 | 2.030 | 2.050 | 1.900 | 2.000 | 1.996 | 31,534 |
| 2024-11-25 | 2.135 | 2.135 | 2.005 | 2.045 | 2.041 | 16,429 |
| 2024-11-22 | 2.115 | 2.150 | 2.065 | 2.135 | 2.131 | 28,564 |
| 2024-11-21 | 2.145 | 2.145 | 2.105 | 2.110 | 2.106 | 7,719 |
| 2024-11-20 | 2.120 | 2.190 | 2.120 | 2.145 | 2.141 | 21,952 |
| 2024-11-19 | 2.120 | 2.120 | 2.090 | 2.120 | 2.116 | 11,942 |
| 2024-11-18 | 2.110 | 2.140 | 2.110 | 2.110 | 2.106 | 9,030 |
| 2024-11-15 | 2.110 | 2.115 | 2.090 | 2.100 | 2.096 | 6,870 |
| 2024-11-14 | 2.080 | 2.115 | 2.080 | 2.110 | 2.106 | 5,805 |
| 2024-11-13 | 2.120 | 2.130 | 2.080 | 2.080 | 2.076 | 6,722 |
| 2024-11-12 | 2.125 | 2.170 | 2.085 | 2.090 | 2.086 | 18,816 |
| 2024-11-11 | 2.125 | 2.210 | 2.125 | 2.125 | 2.121 | 19,417 |
| 2024-11-08 | 2.110 | 2.180 | 2.060 | 2.110 | 2.106 | 38,769 |
| 2024-11-07 | 2.030 | 2.150 | 1.982 | 2.105 | 2.101 | 31,180 |
| 2024-11-06 | 2.155 | 2.155 | 2.030 | 2.030 | 2.026 | 20,893 |
| 2024-11-05 | 2.180 | 2.220 | 2.090 | 2.155 | 2.151 | 38,265 |
| 2024-11-04 | 2.055 | 2.250 | 2.045 | 2.225 | 2.221 | 108,285 |
| 2024-11-01 | 1.902 | 2.030 | 1.886 | 2.000 | 1.996 | 20,191 |
| 2024-10-31 | 1.882 | 1.968 | 1.882 | 1.900 | 1.896 | 16,412 |
| 2024-10-30 | 1.880 | 1.920 | 1.870 | 1.880 | 1.876 | 15,207 |
| 2024-10-29 | 1.854 | 1.922 | 1.854 | 1.880 | 1.876 | 17,668 |
| 2024-10-28 | 1.930 | 1.930 | 1.830 | 1.854 | 1.850 | 10,792 |
| 2024-10-25 | 1.812 | 1.928 | 1.752 | 1.920 | 1.916 | 25,210 |
| 2024-10-24 | 1.860 | 1.860 | 1.800 | 1.810 | 1.807 | 9,437 |
| 2024-10-23 | 1.900 | 1.900 | 1.830 | 1.860 | 1.856 | 11,779 |
| 2024-10-22 | 1.960 | 2.020 | 1.860 | 1.890 | 1.886 | 41,447 |
| 2024-10-21 | 1.874 | 2.040 | 1.810 | 1.960 | 1.956 | 56,236 |
| 2024-10-18 | 2.030 | 2.060 | 1.880 | 1.896 | 1.892 | 99,549 |
| 2024-10-17 | 1.680 | 2.030 | 1.660 | 2.000 | 1.996 | 87,783 |
| 2024-10-16 | 1.688 | 1.688 | 1.488 | 1.660 | 1.657 | 64,438 |
| 2024-10-15 | 1.680 | 1.718 | 1.632 | 1.688 | 1.685 | 23,072 |
| 2024-10-14 | 1.754 | 1.832 | 1.710 | 1.720 | 1.717 | 34,383 |
| 2024-10-11 | 1.816 | 1.816 | 1.710 | 1.754 | 1.751 | 33,194 |
| 2024-10-10 | 1.844 | 1.844 | 1.782 | 1.812 | 1.809 | 12,575 |
| 2024-10-09 | 1.854 | 1.900 | 1.774 | 1.834 | 1.830 | 58,974 |
| 2024-10-08 | 1.900 | 2.090 | 1.800 | 1.900 | 1.896 | 149,008 |
| 2024-10-07 | 1.460 | 2.055 | 1.410 | 1.900 | 1.896 | 253,277 |
| 2024-10-04 | 1.704 | 1.730 | 1.410 | 1.420 | 1.417 | 163,873 |
| 2024-10-03 | 1.790 | 1.790 | 1.614 | 1.700 | 1.697 | 78,467 |
| 2024-10-02 | 1.800 | 2.390 | 1.722 | 1.800 | 1.797 | 433,035 |
| 2024-10-01 | 1.420 | 1.888 | 1.280 | 1.880 | 1.876 | 664,417 |
| 2024-09-30 | 0.920 | 0.954 | 0.920 | 0.930 | 0.928 | 4,152 |
| 2024-09-27 | 0.924 | 0.972 | 0.916 | 0.922 | 0.920 | 17,178 |
| 2024-09-26 | 0.920 | 0.920 | 0.850 | 0.884 | 0.882 | 24,998 |
| 2024-09-25 | 0.946 | 0.953 | 0.930 | 0.930 | 0.928 | 3,752 |
| 2024-09-24 | 0.960 | 0.960 | 0.939 | 0.946 | 0.944 | 9,251 |
| 2024-09-23 | 0.976 | 0.979 | 0.950 | 0.960 | 0.958 | 7,475 |
| 2024-09-20 | 0.990 | 1.024 | 0.970 | 0.970 | 0.968 | 24,289 |
| 2024-09-19 | 1.100 | 1.100 | 0.990 | 1.030 | 1.028 | 39,058 |
| 2024-09-18 | 1.042 | 1.118 | 1.010 | 1.108 | 1.106 | 14,099 |
| 2024-09-17 | 1.048 | 1.120 | 1.028 | 1.040 | 1.038 | 14,446 |
| 2024-09-16 | 1.090 | 1.090 | 1.040 | 1.040 | 1.038 | 13,539 |
| 2024-09-13 | 1.110 | 1.112 | 1.090 | 1.090 | 1.088 | 2,059 |
| 2024-09-12 | 1.132 | 1.132 | 1.080 | 1.106 | 1.104 | 6,056 |
| 2024-09-11 | 1.106 | 1.160 | 1.084 | 1.130 | 1.128 | 6,286 |
| 2024-09-10 | 1.166 | 1.166 | 1.106 | 1.106 | 1.104 | 14,315 |
| 2024-09-09 | 1.114 | 1.114 | 1.090 | 1.090 | 1.088 | 6,521 |
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.