ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.240 | 5.460 | 5.240 | 5.460 | 5.460 | 421 |
| 2024-09-04 | 5.440 | 5.440 | 5.240 | 5.240 | 5.240 | 51 |
| 2024-09-03 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 101 |
| 2024-09-02 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 56 |
| 2024-08-30 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 705 |
| 2024-08-29 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 200 |
| 2024-08-28 | 5.460 | 5.480 | 5.460 | 5.460 | 5.460 | 157 |
| 2024-08-27 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1 |
| 2024-08-26 | 5.460 | 5.480 | 5.460 | 5.480 | 5.480 | 247 |
| 2024-08-23 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 53 |
| 2024-08-22 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 446 |
| 2024-08-21 | 5.520 | 5.520 | 5.480 | 5.500 | 5.500 | 751 |
| 2024-08-20 | 5.520 | 5.600 | 5.500 | 5.500 | 5.500 | 203 |
| 2024-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 133 |
| 2024-08-16 | 5.560 | 5.600 | 5.500 | 5.500 | 5.500 | 656 |
| 2024-08-15 | 5.540 | 5.560 | 5.540 | 5.560 | 5.560 | 301 |
| 2024-08-14 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 106 |
| 2024-08-13 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 2 |
| 2024-08-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 61 |
| 2024-08-09 | 5.920 | 5.920 | 5.600 | 5.600 | 5.600 | 1,615 |
| 2024-08-08 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 1 |
| 2024-08-07 | 5.920 | 5.920 | 5.920 | 5.920 | 5.920 | 6 |
| 2024-08-06 | 5.960 | 5.960 | 5.800 | 5.900 | 5.900 | 1,656 |
| 2024-08-05 | 6.260 | 6.260 | 5.960 | 5.960 | 5.960 | 913 |
| 2024-08-02 | 6.260 | 6.260 | 6.240 | 6.240 | 6.240 | 9 |
| 2024-08-01 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2024-07-31 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 1 |
| 2024-07-30 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 181 |
| 2024-07-29 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 210 |
| 2024-07-26 | 6.320 | 6.320 | 6.200 | 6.200 | 6.200 | 670 |
| 2024-07-25 | 6.280 | 6.320 | 6.280 | 6.320 | 6.320 | 184 |
| 2024-07-24 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 401 |
| 2024-07-23 | 6.340 | 6.340 | 6.300 | 6.340 | 6.340 | 369 |
| 2024-07-22 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 681 |
| 2024-07-19 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 1 |
| 2024-07-18 | 6.500 | 6.600 | 6.340 | 6.380 | 6.380 | 1,993 |
| 2024-07-17 | 6.400 | 6.400 | 6.380 | 6.380 | 6.380 | 677 |
| 2024-07-16 | 6.420 | 6.440 | 6.400 | 6.440 | 6.440 | 449 |
| 2024-07-15 | 6.360 | 6.380 | 6.360 | 6.380 | 6.380 | 4 |
| 2024-07-12 | 6.340 | 6.360 | 6.340 | 6.360 | 6.360 | 81 |
| 2024-07-11 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 9 |
| 2024-07-10 | 6.340 | 6.340 | 6.340 | 6.340 | 6.340 | 21 |
| 2024-07-09 | 6.360 | 6.360 | 6.340 | 6.340 | 6.340 | 136 |
| 2024-07-08 | 6.400 | 6.400 | 6.340 | 6.340 | 6.340 | 282 |
| 2024-07-05 | 6.200 | 6.480 | 6.200 | 6.400 | 6.400 | 1,962 |
| 2024-07-04 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 101 |
| 2024-07-03 | 6.620 | 6.700 | 6.620 | 6.660 | 6.660 | 1,014 |
| 2024-07-02 | 6.620 | 6.660 | 6.600 | 6.620 | 6.620 | 173 |
| 2024-07-01 | 6.700 | 6.700 | 6.540 | 6.540 | 6.540 | 2,555 |
| 2024-06-28 | 6.420 | 6.440 | 6.380 | 6.380 | 6.380 | 156 |
| 2024-06-27 | 6.500 | 6.540 | 6.440 | 6.440 | 6.440 | 550 |
| 2024-06-26 | 6.580 | 6.580 | 6.540 | 6.540 | 6.540 | 119 |
| 2024-06-25 | 6.560 | 6.580 | 6.560 | 6.580 | 6.580 | 122 |
| 2024-06-24 | 6.560 | 6.560 | 6.540 | 6.540 | 6.540 | 108 |
| 2024-06-21 | 6.580 | 6.580 | 6.540 | 6.580 | 6.580 | 65 |
| 2024-06-20 | 6.500 | 6.600 | 6.500 | 6.580 | 6.580 | 1,182 |
| 2024-06-19 | 6.500 | 6.540 | 6.500 | 6.500 | 6.500 | 23 |
| 2024-06-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 16 |
| 2024-06-17 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 1,171 |
| 2024-06-14 | 6.700 | 6.700 | 6.640 | 6.640 | 6.640 | 278 |
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.