ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 9.233 | 9.233 | 9.233 | 9.233 | 9.233 | 41 |
| 2023-12-20 | 9.240 | 9.240 | 9.231 | 9.231 | 9.231 | 6 |
| 2023-12-19 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 1 |
| 2023-12-18 | 9.240 | 9.240 | 9.239 | 9.240 | 9.240 | 222 |
| 2023-12-15 | 9.262 | 9.262 | 9.215 | 9.215 | 9.215 | 387 |
| 2023-12-14 | 9.280 | 9.280 | 9.234 | 9.234 | 9.234 | 355 |
| 2023-12-13 | 9.300 | 9.300 | 9.260 | 9.260 | 9.260 | 412 |
| 2023-12-12 | 9.273 | 9.308 | 9.273 | 9.308 | 9.308 | 574 |
| 2023-12-11 | 9.269 | 9.293 | 9.269 | 9.272 | 9.272 | 1,049 |
| 2023-12-08 | 9.270 | 9.274 | 9.270 | 9.272 | 9.272 | 323 |
| 2023-12-07 | 9.270 | 9.270 | 9.270 | 9.270 | 9.270 | 101 |
| 2023-12-06 | 9.243 | 9.261 | 9.243 | 9.261 | 9.261 | 101 |
| 2023-12-05 | 9.300 | 9.300 | 9.195 | 9.243 | 9.243 | 826 |
| 2023-12-04 | 9.280 | 9.280 | 9.280 | 9.280 | 9.280 | 378 |
| 2023-12-01 | 9.279 | 9.279 | 9.108 | 9.194 | 9.194 | 839 |
| 2023-11-30 | 9.277 | 9.278 | 9.277 | 9.278 | 9.278 | 5 |
| 2023-11-29 | 9.278 | 9.278 | 9.277 | 9.277 | 9.277 | 96 |
| 2023-11-28 | 9.280 | 9.280 | 9.278 | 9.278 | 9.278 | 281 |
| 2023-11-27 | 9.308 | 9.308 | 9.260 | 9.280 | 9.280 | 253 |
| 2023-11-24 | 9.303 | 9.303 | 9.295 | 9.300 | 9.300 | 383 |
| 2023-11-23 | 9.309 | 9.309 | 9.302 | 9.302 | 9.302 | 312 |
| 2023-11-22 | 9.296 | 9.296 | 9.295 | 9.295 | 9.295 | 46 |
| 2023-11-21 | 9.310 | 9.310 | 9.279 | 9.280 | 9.280 | 379 |
| 2023-11-20 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 34 |
| 2023-11-17 | 9.311 | 9.320 | 9.245 | 9.301 | 9.301 | 541 |
| 2023-11-16 | 9.311 | 9.311 | 9.311 | 9.311 | 9.311 | 11 |
| 2023-11-15 | 9.261 | 9.261 | 9.261 | 9.261 | 9.261 | 1 |
| 2023-11-14 | 9.347 | 9.347 | 9.240 | 9.240 | 9.240 | 678 |
| 2023-11-13 | 9.338 | 9.400 | 9.311 | 9.311 | 9.311 | 350 |
| 2023-11-10 | 9.248 | 9.333 | 9.248 | 9.333 | 9.333 | 583 |
| 2023-11-09 | 9.244 | 9.244 | 9.244 | 9.244 | 9.244 | 1 |
| 2023-11-08 | 9.278 | 9.278 | 9.183 | 9.244 | 9.244 | 351 |
| 2023-11-07 | 9.299 | 9.300 | 9.278 | 9.278 | 9.278 | 317 |
| 2023-11-06 | 9.301 | 9.301 | 9.300 | 9.300 | 9.300 | 276 |
| 2023-11-03 | 9.357 | 9.359 | 9.301 | 9.301 | 9.301 | 941 |
| 2023-11-02 | 9.061 | 9.357 | 9.061 | 9.357 | 9.357 | 10 |
| 2023-11-01 | 9.039 | 9.040 | 9.039 | 9.040 | 9.040 | 11 |
| 2023-10-31 | 9.040 | 9.040 | 9.040 | 9.040 | 9.040 | 2 |
| 2023-10-30 | 9.030 | 9.039 | 9.030 | 9.039 | 9.039 | 51 |
| 2023-10-27 | 9.001 | 9.030 | 9.001 | 9.030 | 9.030 | 90 |
| 2023-10-26 | 8.985 | 8.985 | 8.985 | 8.985 | 8.985 | 1 |
| 2023-10-25 | 8.975 | 8.985 | 8.965 | 8.985 | 8.985 | 229 |
| 2023-10-24 | 8.976 | 8.976 | 8.930 | 8.930 | 8.930 | 119 |
| 2023-10-23 | 9.050 | 9.100 | 8.973 | 8.973 | 8.973 | 316 |
| 2023-10-20 | 8.974 | 9.250 | 8.974 | 9.130 | 9.130 | 172 |
| 2023-10-19 | 8.800 | 8.801 | 8.799 | 8.801 | 8.801 | 664 |
| 2023-10-18 | 9.660 | 9.660 | 8.800 | 8.800 | 8.800 | 1,209 |
| 2023-10-17 | 9.760 | 9.780 | 9.660 | 9.660 | 9.660 | 1,231 |
| 2023-10-16 | 10.000 | 10.000 | 9.940 | 9.999 | 9.999 | 412 |
| 2023-10-13 | 10.030 | 10.030 | 10.000 | 10.000 | 10.000 | 1,051 |
| 2023-10-12 | 10.038 | 10.038 | 10.008 | 10.026 | 10.026 | 712 |
| 2023-10-11 | 10.040 | 10.058 | 10.000 | 10.040 | 10.040 | 1,580 |
| 2023-10-10 | 10.100 | 10.130 | 10.010 | 10.042 | 10.042 | 17,351 |
| 2023-10-09 | 10.228 | 10.228 | 10.094 | 10.094 | 10.094 | 1,017 |
| 2023-10-06 | 10.250 | 10.254 | 10.194 | 10.224 | 10.224 | 1,801 |
| 2023-10-05 | 10.296 | 10.296 | 10.244 | 10.254 | 10.254 | 1,268 |
| 2023-10-04 | 10.318 | 10.340 | 10.296 | 10.296 | 10.296 | 443 |
| 2023-10-03 | 10.400 | 10.400 | 10.316 | 10.316 | 10.316 | 954 |
| 2023-10-02 | 10.440 | 10.440 | 10.354 | 10.386 | 10.386 | 1,238 |
| 2023-09-29 | 10.470 | 10.470 | 10.348 | 10.348 | 10.348 | 900 |
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.