Avenir Telecom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.010	0.010	0.010	0.010	0.800	282,849
2022-05-05	0.010	0.011	0.010	0.010	0.824	209,974
2022-05-04	0.010	0.011	0.010	0.010	0.792	375,502
2022-05-03	0.011	0.013	0.010	0.010	0.800	1,697,975
2022-05-02	0.009	0.012	0.009	0.011	0.864	1,376,715
2022-04-29	0.010	0.010	0.009	0.009	0.744	153,716
2022-04-28	0.009	0.010	0.009	0.009	0.752	380,041
2022-04-27	0.009	0.009	0.009	0.009	0.704	85,119
2022-04-26	0.009	0.009	0.009	0.009	0.704	156,922
2022-04-25	0.009	0.010	0.009	0.009	0.736	108,304
2022-04-22	0.010	0.010	0.009	0.010	0.768	213,581
2022-04-21	0.010	0.010	0.010	0.010	0.784	305,288
2022-04-20	0.010	0.010	0.009	0.010	0.784	227,262
2022-04-19	0.010	0.011	0.009	0.010	0.760	483,808
2022-04-14	0.011	0.011	0.010	0.010	0.816	687,863
2022-04-13	0.010	0.012	0.009	0.010	0.832	1,939,659
2022-04-12	0.009	0.010	0.009	0.009	0.744	783,741
2022-04-11	0.011	0.012	0.009	0.009	0.744	1,776,385
2022-04-08	0.012	0.014	0.010	0.011	0.848	2,574,432
2022-04-07	0.009	0.013	0.008	0.012	0.928	1,706,566
2022-04-06	0.009	0.010	0.008	0.008	0.672	1,016,140
2022-04-05	0.009	0.009	0.009	0.009	0.688	219,503
2022-04-04	0.009	0.009	0.009	0.009	0.712	75,111
2022-04-01	0.009	0.009	0.008	0.009	0.712	286,849
2022-03-31	0.010	0.010	0.009	0.009	0.712	334,952
2022-03-30	0.010	0.011	0.009	0.010	0.760	737,175
2022-03-29	0.010	0.011	0.010	0.010	0.832	290,765
2022-03-28	0.010	0.011	0.010	0.010	0.824	381,713
2022-03-25	0.011	0.011	0.010	0.010	0.808	214,031
2022-03-24	0.011	0.011	0.011	0.011	0.840	134,639
2022-03-23	0.012	0.012	0.011	0.011	0.896	175,880
2022-03-22	0.013	0.013	0.012	0.012	0.968	213,663
2022-03-21	0.014	0.015	0.013	0.013	1.032	155,661
2022-03-18	0.016	0.016	0.013	0.014	1.096	218,425
2022-03-17	0.017	0.017	0.015	0.015	1.200	140,829
2022-03-16	0.017	0.019	0.016	0.017	1.328	282,840
2022-03-15	0.016	0.020	0.014	0.016	1.280	564,347
2022-03-14	0.012	0.016	0.012	0.016	1.272	175,847
2022-03-11	0.012	0.012	0.012	0.012	0.968	10,540
2022-03-10	0.012	0.012	0.012	0.012	0.960	25,830
2022-03-09	0.012	0.013	0.011	0.012	0.936	36,233
2022-03-08	0.011	0.012	0.011	0.011	0.880	43,028
2022-03-07	0.012	0.012	0.011	0.011	0.896	31,591
2022-03-04	0.013	0.013	0.012	0.012	0.960	28,492
2022-03-03	0.013	0.013	0.012	0.013	1.000	18,445
2022-03-02	0.013	0.013	0.012	0.012	0.984	48,007
2022-03-01	0.013	0.013	0.012	0.012	0.976	43,971
2022-02-28	0.012	0.013	0.012	0.013	1.040	18,610
2022-02-25	0.013	0.014	0.012	0.013	1.000	65,881
2022-02-24	0.014	0.014	0.012	0.013	1.008	70,940
2022-02-23	0.014	0.014	0.014	0.014	1.136	25,865
2022-02-22	0.015	0.015	0.014	0.014	1.120	56,771
2022-02-21	0.016	0.016	0.015	0.015	1.160	75,111
2022-02-18	0.014	0.016	0.014	0.015	1.184	64,211
2022-02-17	0.015	0.017	0.014	0.015	1.216	186,375
2022-02-16	0.015	0.015	0.014	0.014	1.152	14,834
2022-02-15	0.014	0.015	0.014	0.014	1.152	31,032
2022-02-14	0.015	0.016	0.014	0.015	1.160	35,263
2022-02-11	0.015	0.015	0.015	0.015	1.176	31,608
2022-02-10	0.016	0.016	0.015	0.015	1.200	47,660

← NewerPage 20 of 22 · 1,280 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.