ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 8.201 | 8.201 | 8.201 | 8.201 | 8.201 | 1 |
| 2024-03-18 | 8.220 | 8.220 | 8.200 | 8.200 | 8.200 | 63 |
| 2024-03-15 | 8.222 | 8.222 | 8.220 | 8.220 | 8.220 | 790 |
| 2024-03-14 | 8.201 | 8.201 | 8.201 | 8.201 | 8.201 | 24 |
| 2024-03-13 | 8.161 | 8.200 | 8.161 | 8.200 | 8.200 | 5 |
| 2024-03-12 | 8.155 | 8.160 | 8.155 | 8.160 | 8.160 | 108 |
| 2024-03-11 | 8.155 | 8.155 | 8.155 | 8.155 | 8.155 | 1,001 |
| 2024-03-08 | 8.289 | 8.289 | 8.285 | 8.289 | 8.289 | 138 |
| 2024-03-07 | 8.270 | 8.285 | 8.270 | 8.285 | 8.285 | 41 |
| 2024-03-06 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 1 |
| 2024-03-05 | 8.288 | 8.289 | 8.269 | 8.269 | 8.269 | 19 |
| 2024-03-04 | 8.289 | 8.289 | 8.289 | 8.289 | 8.289 | 110 |
| 2024-03-01 | 8.289 | 8.289 | 8.289 | 8.289 | 8.289 | 22 |
| 2024-02-29 | 8.284 | 8.284 | 8.263 | 8.263 | 8.263 | 8 |
| 2024-02-28 | 8.297 | 8.297 | 8.284 | 8.284 | 8.284 | 152 |
| 2024-02-27 | 8.298 | 8.298 | 8.297 | 8.297 | 8.297 | 19 |
| 2024-02-26 | 8.298 | 8.298 | 8.297 | 8.297 | 8.297 | 77 |
| 2024-02-23 | 8.298 | 8.298 | 8.298 | 8.298 | 8.298 | 201 |
| 2024-02-22 | 8.280 | 8.299 | 8.279 | 8.298 | 8.298 | 1,034 |
| 2024-02-21 | 8.261 | 8.266 | 8.261 | 8.263 | 8.263 | 954 |
| 2024-02-20 | 8.246 | 8.262 | 8.246 | 8.262 | 8.262 | 54 |
| 2024-02-19 | 8.238 | 8.246 | 8.238 | 8.246 | 8.246 | 24 |
| 2024-02-16 | 8.239 | 8.239 | 8.238 | 8.238 | 8.238 | 39 |
| 2024-02-15 | 8.221 | 8.240 | 8.221 | 8.240 | 8.240 | 5 |
| 2024-02-14 | 8.250 | 8.250 | 8.220 | 8.220 | 8.220 | 51 |
| 2024-02-13 | 8.221 | 8.250 | 8.221 | 8.250 | 8.250 | 410 |
| 2024-02-12 | 8.298 | 8.298 | 8.200 | 8.200 | 8.200 | 1,501 |
| 2024-02-09 | 8.299 | 8.299 | 8.299 | 8.299 | 8.299 | 13 |
| 2024-02-08 | 8.300 | 8.300 | 8.299 | 8.299 | 8.299 | 1,051 |
| 2024-02-07 | 8.400 | 8.697 | 8.300 | 8.300 | 8.300 | 2,734 |
| 2024-02-06 | 8.700 | 8.700 | 8.650 | 8.650 | 8.650 | 752 |
| 2024-02-05 | 8.790 | 8.790 | 8.750 | 8.750 | 8.750 | 294 |
| 2024-02-02 | 8.800 | 8.800 | 8.651 | 8.671 | 8.671 | 1,908 |
| 2024-02-01 | 8.902 | 8.902 | 8.902 | 8.902 | 8.902 | 1 |
| 2024-01-31 | 8.881 | 8.902 | 8.881 | 8.902 | 8.902 | 88 |
| 2024-01-30 | 8.903 | 8.903 | 8.880 | 8.880 | 8.880 | 716 |
| 2024-01-29 | 8.902 | 8.902 | 8.902 | 8.902 | 8.902 | 1 |
| 2024-01-26 | 8.989 | 8.990 | 8.900 | 8.901 | 8.901 | 856 |
| 2024-01-25 | 9.001 | 9.001 | 9.000 | 9.000 | 9.000 | 118 |
| 2024-01-24 | 9.001 | 9.001 | 9.000 | 9.000 | 9.000 | 2 |
| 2024-01-23 | 8.960 | 9.000 | 8.960 | 9.000 | 9.000 | 891 |
| 2024-01-22 | 9.040 | 9.040 | 8.940 | 8.940 | 8.940 | 276 |
| 2024-01-19 | 9.040 | 9.040 | 8.951 | 8.951 | 8.951 | 364 |
| 2024-01-18 | 9.001 | 9.070 | 9.000 | 9.000 | 9.000 | 406 |
| 2024-01-17 | 9.449 | 9.449 | 9.000 | 9.000 | 9.000 | 1,745 |
| 2024-01-16 | 9.520 | 9.520 | 9.450 | 9.450 | 9.450 | 789 |
| 2024-01-15 | 9.520 | 9.520 | 9.520 | 9.520 | 9.520 | 61 |
| 2024-01-12 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 2,021 |
| 2024-01-11 | 9.599 | 9.599 | 9.500 | 9.500 | 9.500 | 1,505 |
| 2024-01-10 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 588 |
| 2024-01-09 | 9.573 | 9.664 | 9.573 | 9.650 | 9.650 | 623 |
| 2024-01-08 | 9.557 | 9.646 | 9.557 | 9.570 | 9.570 | 505 |
| 2024-01-05 | 9.551 | 9.557 | 9.551 | 9.557 | 9.557 | 309 |
| 2024-01-04 | 9.542 | 9.550 | 9.542 | 9.550 | 9.550 | 490 |
| 2024-01-03 | 9.540 | 9.540 | 9.540 | 9.540 | 9.540 | 5 |
| 2024-01-02 | 9.500 | 9.540 | 9.500 | 9.540 | 9.540 | 984 |
| 2023-12-29 | 9.500 | 9.500 | 9.498 | 9.498 | 9.498 | 392 |
| 2023-12-28 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 2,245 |
| 2023-12-27 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 8 |
| 2023-12-22 | 9.242 | 9.242 | 9.242 | 9.242 | 9.242 | 3 |
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.