Avenir Telecom S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.016	0.016	0.015	0.015	1.160	41,294
2022-02-08	0.015	0.015	0.014	0.015	1.200	29,277
2022-02-07	0.015	0.016	0.014	0.014	1.144	65,372
2022-02-04	0.017	0.017	0.015	0.015	1.208	58,473
2022-02-03	0.017	0.018	0.017	0.017	1.336	38,235
2022-02-02	0.018	0.018	0.017	0.017	1.360	93,719
2022-02-01	0.018	0.019	0.017	0.018	1.416	40,988
2022-01-31	0.019	0.019	0.018	0.018	1.472	36,902
2022-01-28	0.020	0.020	0.018	0.019	1.536	35,465
2022-01-27	0.019	0.020	0.018	0.019	1.552	42,036
2022-01-26	0.019	0.020	0.018	0.019	1.512	38,777
2022-01-25	0.019	0.020	0.019	0.019	1.528	34,362
2022-01-24	0.021	0.021	0.018	0.018	1.448	72,154
2022-01-21	0.023	0.023	0.020	0.021	1.680	77,737
2022-01-20	0.024	0.024	0.021	0.022	1.776	79,582
2022-01-19	0.025	0.025	0.022	0.023	1.864	119,455
2022-01-18	0.027	0.027	0.024	0.025	2.008	101,136
2022-01-17	0.028	0.031	0.026	0.026	2.112	151,113
2022-01-14	0.029	0.030	0.026	0.028	2.200	256,245
2022-01-13	0.025	0.032	0.023	0.029	2.304	408,315
2022-01-12	0.026	0.026	0.025	0.025	2.008	29,615
2022-01-11	0.027	0.027	0.025	0.026	2.088	50,815
2022-01-10	0.027	0.028	0.026	0.026	2.104	69,146
2022-01-07	0.030	0.031	0.025	0.027	2.160	75,879
2022-01-06	0.032	0.032	0.030	0.031	2.472	59,371
2022-01-05	0.032	0.032	0.031	0.032	2.536	41,571
2022-01-04	0.035	0.035	0.031	0.032	2.552	104,939
2022-01-03	0.032	0.037	0.032	0.034	2.720	128,964
2021-12-31	0.032	0.033	0.031	0.032	2.568	26,077
2021-12-30	0.032	0.033	0.031	0.032	2.528	65,982
2021-12-29	0.033	0.033	0.031	0.032	2.544	37,479
2021-12-28	0.033	0.034	0.030	0.031	2.488	65,866
2021-12-27	0.032	0.034	0.031	0.033	2.600	26,984
2021-12-24	0.032	0.034	0.031	0.033	2.600	26,253
2021-12-23	0.034	0.034	0.031	0.032	2.576	47,985
2021-12-22	0.031	0.042	0.031	0.033	2.600	109,939
2021-12-21	0.033	0.034	0.030	0.031	2.480	107,315
2021-12-20	0.038	0.039	0.032	0.035	2.760	116,396
2021-12-17	0.039	0.039	0.037	0.038	3.032	29,125
2021-12-16	0.040	0.041	0.038	0.038	3.048	84,278
2021-12-15	0.044	0.044	0.041	0.041	3.296	54,120
2021-12-14	0.043	0.045	0.041	0.044	3.520	67,529
2021-12-13	0.051	0.051	0.043	0.044	3.488	179,366
2021-12-10	0.054	0.054	0.050	0.051	4.080	73,350
2021-12-09	0.063	0.063	0.051	0.053	4.224	364,624
2021-12-08	0.066	0.069	0.063	0.064	5.120	110,495
2021-12-07	0.064	0.067	0.062	0.067	5.344	141,101
2021-12-06	0.059	0.061	0.058	0.060	4.760	41,358
2021-12-03	0.062	0.062	0.059	0.059	4.720	42,204
2021-12-02	0.058	0.064	0.058	0.062	4.928	50,970
2021-12-01	0.058	0.060	0.056	0.058	4.664	39,704
2021-11-30	0.058	0.060	0.056	0.057	4.536	21,938
2021-11-29	0.059	0.061	0.056	0.059	4.736	47,252
2021-11-26	0.062	0.062	0.058	0.060	4.800	44,349
2021-11-25	0.062	0.064	0.061	0.062	4.960	24,029
2021-11-24	0.064	0.064	0.061	0.062	4.960	39,369
2021-11-23	0.064	0.067	0.061	0.063	5.040	33,118
2021-11-22	0.064	0.064	0.061	0.063	5.056	66,891
2021-11-19	0.072	0.072	0.063	0.064	5.080	88,670
2021-11-18	0.072	0.073	0.069	0.071	5.704	66,685

← NewerPage 21 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.