Avenir Telecom S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.370	0.373	0.344	0.369	0.369	86,833
2022-10-20	0.340	0.377	0.339	0.366	0.366	259,936
2022-10-19	0.381	0.392	0.330	0.340	0.340	614,755
2022-10-18	0.450	0.471	0.385	0.390	0.390	556,328
2022-10-17	0.512	0.514	0.441	0.465	0.465	188,656
2022-10-14	0.524	0.559	0.480	0.500	0.500	196,677
2022-10-13	0.575	0.610	0.430	0.550	0.550	336,885
2022-10-12	0.007	0.007	0.006	0.006	0.488	136,801
2022-10-11	0.007	0.007	0.006	0.007	0.536	352,727
2022-10-10	0.008	0.008	0.007	0.007	0.552	138,837
2022-10-07	0.007	0.008	0.007	0.007	0.592	19,267
2022-10-06	0.007	0.008	0.007	0.007	0.592	329,166
2022-10-05	0.007	0.007	0.007	0.007	0.552	99,255
2022-10-04	0.007	0.007	0.007	0.007	0.544	169,055
2022-10-03	0.007	0.007	0.006	0.007	0.520	70,740
2022-09-30	0.007	0.007	0.006	0.007	0.536	19,773
2022-09-29	0.007	0.007	0.006	0.006	0.512	137,919
2022-09-28	0.007	0.007	0.006	0.006	0.512	144,154
2022-09-27	0.007	0.007	0.006	0.007	0.528	394,233
2022-09-26	0.007	0.007	0.006	0.007	0.536	155,151
2022-09-23	0.007	0.008	0.007	0.007	0.552	173,368
2022-09-22	0.008	0.008	0.007	0.007	0.568	347,552
2022-09-21	0.008	0.008	0.008	0.008	0.632	73,751
2022-09-20	0.008	0.008	0.008	0.008	0.624	171,540
2022-09-19	0.008	0.008	0.007	0.008	0.608	252,023
2022-09-16	0.008	0.008	0.007	0.008	0.608	346,472
2022-09-15	0.008	0.008	0.008	0.008	0.616	487,237
2022-09-14	0.008	0.009	0.008	0.008	0.656	378,720
2022-09-13	0.009	0.009	0.008	0.008	0.664	1,139,246
2022-09-12	0.010	0.010	0.009	0.009	0.720	974,803
2022-09-09	0.009	0.010	0.009	0.009	0.744	1,923,974
2022-09-08	0.009	0.009	0.009	0.009	0.704	295,962
2022-09-07	0.009	0.009	0.009	0.009	0.712	652,949
2022-09-06	0.010	0.010	0.009	0.009	0.736	1,200,052
2022-09-05	0.008	0.010	0.008	0.009	0.744	1,739,130
2022-09-02	0.008	0.009	0.008	0.008	0.672	733,506
2022-09-01	0.008	0.008	0.008	0.008	0.632	261,813
2022-08-31	0.009	0.009	0.008	0.008	0.656	320,001
2022-08-30	0.008	0.009	0.008	0.008	0.672	269,482
2022-08-29	0.008	0.009	0.008	0.008	0.656	383,383
2022-08-26	0.009	0.009	0.008	0.008	0.648	949,941
2022-08-25	0.008	0.009	0.008	0.008	0.656	332,117
2022-08-24	0.008	0.008	0.008	0.008	0.664	187,220
2022-08-23	0.008	0.009	0.008	0.008	0.672	195,433
2022-08-22	0.009	0.009	0.008	0.008	0.656	445,731
2022-08-19	0.010	0.010	0.009	0.009	0.736	711,699
2022-08-18	0.010	0.010	0.010	0.010	0.784	947,023
2022-08-17	0.011	0.011	0.010	0.010	0.784	915,184
2022-08-16	0.010	0.011	0.010	0.011	0.848	572,771
2022-08-15	0.010	0.010	0.010	0.010	0.784	63,520
2022-08-12	0.010	0.010	0.010	0.010	0.792	41,347
2022-08-11	0.010	0.010	0.010	0.010	0.776	173,021
2022-08-10	0.010	0.010	0.010	0.010	0.792	77,702
2022-08-09	0.010	0.010	0.010	0.010	0.808	75,634
2022-08-08	0.010	0.010	0.010	0.010	0.792	287,365
2022-08-05	0.009	0.011	0.009	0.010	0.760	488,866
2022-08-04	0.009	0.009	0.009	0.009	0.744	91,440
2022-08-03	0.009	0.009	0.009	0.009	0.736	145,994
2022-08-02	0.009	0.010	0.009	0.009	0.728	105,528
2022-08-01	0.009	0.009	0.009	0.009	0.720	54,494

← NewerPage 18 of 22 · 1,285 trading daysOlder →

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.