ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.000 | 4.000 | 3.970 | 4.000 | 4.000 | 343 |
| 2024-11-27 | 3.990 | 4.000 | 3.970 | 3.990 | 3.990 | 297 |
| 2024-11-26 | 3.980 | 4.000 | 3.950 | 3.990 | 3.990 | 1,034 |
| 2024-11-25 | 4.000 | 4.000 | 3.980 | 3.980 | 3.980 | 392 |
| 2024-11-22 | 4.050 | 4.050 | 3.970 | 4.000 | 4.000 | 2,522 |
| 2024-11-21 | 3.990 | 4.090 | 3.980 | 4.090 | 4.090 | 2,917 |
| 2024-11-20 | 3.960 | 3.980 | 3.960 | 3.980 | 3.980 | 49 |
| 2024-11-19 | 4.000 | 4.000 | 3.910 | 3.940 | 3.940 | 797 |
| 2024-11-18 | 4.080 | 4.080 | 3.990 | 4.000 | 4.000 | 2,985 |
| 2024-11-15 | 3.990 | 4.010 | 3.990 | 4.000 | 4.000 | 364 |
| 2024-11-14 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 963 |
| 2024-11-13 | 3.980 | 4.000 | 3.980 | 3.990 | 3.990 | 512 |
| 2024-11-12 | 3.960 | 3.980 | 3.920 | 3.980 | 3.980 | 752 |
| 2024-11-11 | 4.000 | 4.000 | 3.890 | 3.980 | 3.980 | 1,282 |
| 2024-11-08 | 4.020 | 4.020 | 3.800 | 3.980 | 3.980 | 4,613 |
| 2024-11-07 | 4.050 | 4.110 | 3.960 | 4.070 | 4.070 | 4,242 |
| 2024-11-06 | 4.100 | 4.190 | 3.890 | 4.000 | 4.000 | 8,927 |
| 2024-11-05 | 4.580 | 4.580 | 4.000 | 4.100 | 4.100 | 30,700 |
| 2024-11-04 | 4.390 | 4.390 | 4.100 | 4.200 | 4.200 | 3,117 |
| 2024-11-01 | 4.000 | 4.010 | 3.990 | 4.000 | 4.000 | 6,200 |
| 2024-10-31 | 4.120 | 4.120 | 3.990 | 4.000 | 4.000 | 3,667 |
| 2024-10-30 | 4.010 | 4.110 | 3.810 | 3.990 | 3.990 | 9,703 |
| 2024-10-29 | 4.010 | 4.010 | 3.980 | 4.000 | 4.000 | 688 |
| 2024-10-28 | 4.040 | 4.040 | 4.000 | 4.000 | 4.000 | 1,235 |
| 2024-10-25 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 118 |
| 2024-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 36 |
| 2024-10-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 363 |
| 2024-10-22 | 4.060 | 4.060 | 4.000 | 4.000 | 4.000 | 316 |
| 2024-10-21 | 4.000 | 4.010 | 4.000 | 4.000 | 4.000 | 719 |
| 2024-10-18 | 3.930 | 3.940 | 3.930 | 3.940 | 3.940 | 1,302 |
| 2024-10-17 | 3.960 | 3.960 | 3.900 | 3.940 | 3.940 | 305 |
| 2024-10-16 | 3.960 | 3.960 | 3.690 | 3.960 | 3.960 | 1,577 |
| 2024-10-15 | 3.960 | 3.960 | 3.850 | 3.960 | 3.960 | 326 |
| 2024-10-14 | 4.200 | 4.200 | 3.840 | 3.960 | 3.960 | 4,498 |
| 2024-10-11 | 4.060 | 4.090 | 4.050 | 4.090 | 4.090 | 621 |
| 2024-10-10 | 3.840 | 4.060 | 3.840 | 4.060 | 4.060 | 2,848 |
| 2024-10-09 | 3.940 | 4.000 | 3.900 | 4.000 | 4.000 | 1,069 |
| 2024-10-08 | 4.280 | 4.280 | 3.920 | 3.980 | 3.980 | 1,179 |
| 2024-10-07 | 4.540 | 4.540 | 4.280 | 4.280 | 4.280 | 207 |
| 2024-10-04 | 4.440 | 4.900 | 4.000 | 4.460 | 4.460 | 4,821 |
| 2024-10-03 | 4.970 | 4.970 | 4.500 | 4.640 | 4.640 | 494 |
| 2024-10-02 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 873 |
| 2024-10-01 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 1,567 |
| 2024-09-30 | 5.440 | 5.440 | 5.400 | 5.400 | 5.400 | 679 |
| 2024-09-27 | 5.400 | 5.420 | 5.380 | 5.400 | 5.400 | 301 |
| 2024-09-26 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 489 |
| 2024-09-25 | 5.380 | 5.460 | 5.360 | 5.400 | 5.400 | 2,325 |
| 2024-09-24 | 5.360 | 5.380 | 5.360 | 5.380 | 5.380 | 105 |
| 2024-09-23 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 1,093 |
| 2024-09-20 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 11 |
| 2024-09-19 | 5.420 | 5.420 | 5.380 | 5.380 | 5.380 | 5 |
| 2024-09-18 | 5.400 | 5.420 | 5.400 | 5.420 | 5.420 | 144 |
| 2024-09-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 185 |
| 2024-09-16 | 5.460 | 5.460 | 5.380 | 5.380 | 5.380 | 4 |
| 2024-09-13 | 5.420 | 5.440 | 5.380 | 5.440 | 5.440 | 17 |
| 2024-09-12 | 5.400 | 5.440 | 5.400 | 5.440 | 5.440 | 3 |
| 2024-09-11 | 5.400 | 5.420 | 5.400 | 5.400 | 5.400 | 87 |
| 2024-09-10 | 5.480 | 5.480 | 5.200 | 5.400 | 5.400 | 1,550 |
| 2024-09-09 | 5.480 | 5.480 | 5.400 | 5.480 | 5.480 | 563 |
| 2024-09-06 | 5.460 | 5.500 | 5.460 | 5.480 | 5.480 | 411 |
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.