AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	0.450	0.451	0.450	0.450	0.450	600
2024-08-13	0.454	0.458	0.451	0.458	0.458	300
2024-08-12	0.456	0.456	0.451	0.456	0.456	100
2024-08-09	0.440	0.454	0.440	0.451	0.451	700
2024-08-08	0.451	0.451	0.451	0.451	0.451	0
2024-08-07	0.440	0.452	0.440	0.451	0.451	4,700
2024-08-06	0.440	0.450	0.440	0.450	0.450	3,050
2024-08-05	0.440	0.440	0.434	0.439	0.439	3,005
2024-08-02	0.458	0.458	0.456	0.458	0.458	1,000
2024-08-01	0.470	0.470	0.440	0.458	0.458	12,650
2024-07-31	0.462	0.482	0.460	0.463	0.463	3,200
2024-07-30	0.475	0.475	0.473	0.473	0.473	2,285
2024-07-29	0.479	0.482	0.465	0.482	0.482	520
2024-07-26	0.479	0.479	0.465	0.465	0.465	3,346
2024-07-25	0.476	0.476	0.476	0.476	0.476	200
2024-07-24	0.476	0.481	0.474	0.476	0.476	1,400
2024-07-23	0.450	0.476	0.450	0.476	0.476	1,960
2024-07-22	0.472	0.480	0.457	0.480	0.480	1,000
2024-07-19	0.457	0.457	0.457	0.457	0.457	0
2024-07-18	0.460	0.486	0.450	0.457	0.457	41,157
2024-07-17	0.456	0.462	0.456	0.456	0.456	300
2024-07-16	0.464	0.468	0.458	0.462	0.462	9,752
2024-07-15	0.455	0.463	0.455	0.460	0.460	107,200
2024-07-12	0.450	0.454	0.444	0.451	0.451	9,200
2024-07-11	0.462	0.462	0.458	0.462	0.462	11,960
2024-07-10	0.438	0.479	0.436	0.458	0.458	25,311
2024-07-09	0.452	0.454	0.440	0.446	0.446	15,370
2024-07-08	0.449	0.452	0.449	0.452	0.452	9,900
2024-07-05	0.450	0.450	0.447	0.450	0.450	1,000
2024-07-04	0.456	0.458	0.442	0.447	0.447	13,832
2024-07-03	0.438	0.464	0.438	0.453	0.453	2,985
2024-07-02	0.442	0.458	0.440	0.442	0.442	7,450
2024-07-01	0.449	0.452	0.444	0.444	0.444	4,474
2024-06-28	0.450	0.454	0.448	0.449	0.449	2,650
2024-06-27	0.444	0.444	0.442	0.442	0.442	520
2024-06-26	0.430	0.456	0.420	0.442	0.442	23,910
2024-06-25	0.464	0.464	0.433	0.464	0.464	300
2024-06-21	0.430	0.448	0.430	0.433	0.433	2,701
2024-06-20	0.440	0.460	0.430	0.457	0.457	15,000
2024-06-19	0.464	0.470	0.448	0.457	0.457	5,300
2024-06-18	0.450	0.464	0.450	0.461	0.461	3,890
2024-06-17	0.430	0.442	0.420	0.434	0.434	21,605
2024-06-14	0.440	0.455	0.436	0.440	0.440	23,357
2024-06-13	0.443	0.468	0.443	0.451	0.451	4,313
2024-06-12	0.473	0.478	0.468	0.478	0.478	1,150
2024-06-11	0.468	0.468	0.468	0.468	0.468	0
2024-06-10	0.440	0.468	0.438	0.468	0.468	4,259
2024-06-07	0.460	0.469	0.458	0.460	0.460	605
2024-06-06	0.450	0.464	0.447	0.460	0.460	12,350
2024-06-05	0.455	0.455	0.455	0.455	0.455	0
2024-06-04	0.447	0.460	0.444	0.455	0.455	13,465
2024-06-03	0.480	0.490	0.447	0.462	0.462	6,981
2024-05-31	0.460	0.480	0.458	0.474	0.474	1,868,965
2024-05-30	0.490	0.497	0.480	0.497	0.497	1,000
2024-05-29	0.480	0.480	0.480	0.480	0.480	0
2024-05-28	0.480	0.480	0.480	0.480	0.480	0
2024-05-27	0.473	0.481	0.473	0.480	0.480	2,750
2024-05-24	0.460	0.460	0.440	0.440	0.440	26,400
2024-05-23	0.451	0.476	0.450	0.451	0.451	17,600
2024-05-22	0.460	0.470	0.458	0.463	0.463	2,900

← NewerPage 10 of 21 · 1,242 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.