Avenir Telecom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.009	0.009	0.009	0.009	0.744	210,110
2022-07-28	0.009	0.010	0.009	0.009	0.712	305,773
2022-07-27	0.009	0.010	0.009	0.009	0.752	235,114
2022-07-26	0.010	0.010	0.009	0.009	0.728	187,740
2022-07-25	0.010	0.010	0.009	0.010	0.760	111,884
2022-07-22	0.010	0.010	0.009	0.010	0.776	327,249
2022-07-21	0.010	0.010	0.010	0.010	0.792	105,557
2022-07-20	0.010	0.010	0.010	0.010	0.784	445,506
2022-07-19	0.010	0.010	0.010	0.010	0.792	191,740
2022-07-18	0.010	0.010	0.010	0.010	0.800	206,789
2022-07-15	0.010	0.011	0.010	0.010	0.792	227,993
2022-07-14	0.010	0.010	0.010	0.010	0.792	75,068
2022-07-13	0.010	0.010	0.010	0.010	0.792	97,399
2022-07-12	0.010	0.010	0.010	0.010	0.792	223,494
2022-07-11	0.010	0.011	0.010	0.010	0.800	506,534
2022-07-08	0.009	0.010	0.009	0.010	0.776	373,943
2022-07-07	0.010	0.010	0.009	0.009	0.744	358,281
2022-07-06	0.010	0.010	0.010	0.010	0.784	190,236
2022-07-05	0.010	0.011	0.010	0.010	0.800	265,887
2022-07-04	0.010	0.011	0.010	0.010	0.800	197,128
2022-07-01	0.010	0.011	0.010	0.010	0.800	462,116
2022-06-30	0.011	0.012	0.010	0.010	0.808	927,613
2022-06-29	0.014	0.015	0.011	0.011	0.896	1,057,264
2022-06-28	0.015	0.015	0.014	0.014	1.120	284,916
2022-06-27	0.013	0.015	0.013	0.014	1.136	482,884
2022-06-24	0.013	0.013	0.012	0.013	1.048	298,906
2022-06-23	0.013	0.014	0.012	0.012	0.992	880,542
2022-06-22	0.014	0.014	0.013	0.014	1.112	168,200
2022-06-21	0.014	0.015	0.014	0.014	1.112	260,877
2022-06-20	0.013	0.015	0.013	0.014	1.128	335,734
2022-06-17	0.013	0.015	0.013	0.013	1.064	528,827
2022-06-16	0.013	0.014	0.012	0.013	1.064	489,672
2022-06-15	0.013	0.014	0.012	0.013	1.016	904,228
2022-06-14	0.012	0.013	0.011	0.012	0.968	1,213,170
2022-06-13	0.016	0.016	0.011	0.012	0.920	1,914,484
2022-06-10	0.017	0.017	0.016	0.016	1.296	337,746
2022-06-09	0.019	0.019	0.017	0.017	1.360	752,435
2022-06-08	0.019	0.020	0.019	0.019	1.536	619,977
2022-06-07	0.019	0.019	0.018	0.019	1.536	440,580
2022-06-06	0.018	0.019	0.017	0.019	1.480	266,712
2022-06-03	0.018	0.019	0.017	0.017	1.392	865,198
2022-06-02	0.019	0.021	0.017	0.018	1.448	3,042,808
2022-06-01	0.018	0.019	0.018	0.019	1.496	667,714
2022-05-31	0.017	0.020	0.016	0.018	1.440	1,317,139
2022-05-30	0.018	0.019	0.016	0.017	1.376	983,948
2022-05-27	0.017	0.019	0.016	0.018	1.400	1,936,375
2022-05-26	0.014	0.018	0.013	0.017	1.344	1,788,185
2022-05-25	0.015	0.016	0.014	0.014	1.120	1,438,069
2022-05-24	0.012	0.016	0.012	0.015	1.176	3,239,436
2022-05-23	0.012	0.013	0.011	0.012	0.984	1,072,362
2022-05-20	0.011	0.012	0.011	0.011	0.912	548,752
2022-05-19	0.011	0.012	0.011	0.011	0.896	402,320
2022-05-18	0.012	0.012	0.011	0.011	0.888	1,010,388
2022-05-17	0.013	0.015	0.011	0.012	0.960	3,176,364
2022-05-16	0.010	0.011	0.010	0.011	0.864	557,430
2022-05-13	0.010	0.011	0.010	0.010	0.784	1,029,926
2022-05-12	0.010	0.011	0.010	0.010	0.832	219,649
2022-05-11	0.010	0.010	0.010	0.010	0.800	139,255
2022-05-10	0.010	0.011	0.010	0.010	0.784	375,221
2022-05-09	0.010	0.010	0.010	0.010	0.768	100,630

← NewerPage 19 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.