ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.720 | 6.740 | 6.640 | 6.700 | 6.700 | 1,686 |
| 2024-06-12 | 6.720 | 6.780 | 6.720 | 6.740 | 6.740 | 168 |
| 2024-06-11 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 875 |
| 2024-06-10 | 6.820 | 6.820 | 6.780 | 6.800 | 6.800 | 1,611 |
| 2024-06-07 | 6.940 | 6.940 | 6.800 | 6.800 | 6.800 | 1,297 |
| 2024-06-06 | 6.940 | 6.940 | 6.920 | 6.940 | 6.940 | 175 |
| 2024-06-05 | 6.920 | 6.940 | 6.920 | 6.920 | 6.920 | 62 |
| 2024-06-04 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 71 |
| 2024-06-03 | 6.960 | 6.980 | 6.900 | 6.900 | 6.900 | 845 |
| 2024-05-31 | 7.000 | 7.000 | 6.960 | 6.960 | 6.960 | 290 |
| 2024-05-30 | 6.980 | 6.980 | 6.980 | 6.980 | 6.980 | 1 |
| 2024-05-29 | 7.000 | 7.000 | 6.980 | 6.980 | 6.980 | 217 |
| 2024-05-28 | 7.000 | 7.020 | 7.000 | 7.000 | 7.000 | 202 |
| 2024-05-27 | 7.080 | 7.080 | 7.000 | 7.000 | 7.000 | 451 |
| 2024-05-24 | 7.000 | 7.040 | 7.000 | 7.020 | 7.020 | 51 |
| 2024-05-23 | 7.000 | 7.140 | 6.980 | 7.000 | 7.000 | 834 |
| 2024-05-22 | 7.020 | 7.020 | 7.000 | 7.000 | 7.000 | 124 |
| 2024-05-21 | 7.040 | 7.040 | 7.000 | 7.000 | 7.000 | 46 |
| 2024-05-20 | 7.100 | 7.140 | 7.040 | 7.040 | 7.040 | 344 |
| 2024-05-17 | 7.120 | 7.120 | 7.060 | 7.060 | 7.060 | 67 |
| 2024-05-16 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 1 |
| 2024-05-15 | 7.080 | 7.140 | 7.080 | 7.140 | 7.140 | 261 |
| 2024-05-14 | 7.120 | 7.120 | 7.060 | 7.060 | 7.060 | 195 |
| 2024-05-13 | 7.160 | 7.160 | 7.100 | 7.100 | 7.100 | 317 |
| 2024-05-10 | 7.160 | 7.160 | 7.140 | 7.140 | 7.140 | 168 |
| 2024-05-09 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 1 |
| 2024-05-08 | 7.180 | 7.220 | 7.160 | 7.160 | 7.160 | 1,139 |
| 2024-05-07 | 7.280 | 7.300 | 7.160 | 7.160 | 7.160 | 545 |
| 2024-05-06 | 7.380 | 7.380 | 7.300 | 7.300 | 7.300 | 377 |
| 2024-05-03 | 7.380 | 7.380 | 7.340 | 7.340 | 7.340 | 8 |
| 2024-05-02 | 7.380 | 7.380 | 7.340 | 7.340 | 7.340 | 30 |
| 2024-04-30 | 7.380 | 7.380 | 7.380 | 7.380 | 7.380 | 21 |
| 2024-04-29 | 7.380 | 7.380 | 7.360 | 7.360 | 7.360 | 51 |
| 2024-04-26 | 7.380 | 7.400 | 7.360 | 7.360 | 7.360 | 185 |
| 2024-04-25 | 7.380 | 7.400 | 7.380 | 7.400 | 7.400 | 7 |
| 2024-04-24 | 7.460 | 7.460 | 7.400 | 7.400 | 7.400 | 380 |
| 2024-04-23 | 7.500 | 7.520 | 7.420 | 7.420 | 7.420 | 805 |
| 2024-04-22 | 7.480 | 7.520 | 7.480 | 7.500 | 7.500 | 330 |
| 2024-04-19 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 1 |
| 2024-04-18 | 7.460 | 7.480 | 7.460 | 7.480 | 7.480 | 21 |
| 2024-04-17 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1 |
| 2024-04-16 | 7.460 | 7.460 | 7.460 | 7.460 | 7.460 | 1 |
| 2024-04-15 | 7.520 | 7.520 | 7.440 | 7.460 | 7.460 | 629 |
| 2024-04-12 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2024-04-11 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 351 |
| 2024-04-10 | 7.560 | 7.560 | 7.500 | 7.500 | 7.500 | 461 |
| 2024-04-09 | 7.540 | 7.540 | 7.520 | 7.520 | 7.520 | 430 |
| 2024-04-08 | 7.700 | 7.700 | 7.520 | 7.520 | 7.520 | 1,078 |
| 2024-04-05 | 7.680 | 7.680 | 7.660 | 7.660 | 7.660 | 90 |
| 2024-04-04 | 7.680 | 7.700 | 7.680 | 7.680 | 7.680 | 30 |
| 2024-04-03 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 57 |
| 2024-04-02 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 542 |
| 2024-03-28 | 8.000 | 8.000 | 7.546 | 7.600 | 7.600 | 863 |
| 2024-03-27 | 8.020 | 8.020 | 7.780 | 7.780 | 7.780 | 354 |
| 2024-03-26 | 8.002 | 8.008 | 8.000 | 8.000 | 8.000 | 21 |
| 2024-03-25 | 7.997 | 8.002 | 7.996 | 8.000 | 8.000 | 136 |
| 2024-03-22 | 8.100 | 8.100 | 7.996 | 7.996 | 7.996 | 794 |
| 2024-03-21 | 8.041 | 8.105 | 8.041 | 8.105 | 8.105 | 10 |
| 2024-03-20 | 8.221 | 8.221 | 8.040 | 8.040 | 8.040 | 1,088 |
| 2024-03-19 | 8.201 | 8.201 | 8.201 | 8.201 | 8.201 | 1 |
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.