AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-22	0.460	0.470	0.458	0.463	0.463	2,900
2024-05-21	0.480	0.480	0.480	0.480	0.480	0
2024-05-20	0.480	0.480	0.480	0.480	0.480	4,000
2024-05-17	0.480	0.492	0.480	0.480	0.480	4,070
2024-05-16	0.470	0.487	0.470	0.480	0.480	1,450
2024-05-15	0.460	0.487	0.460	0.480	0.480	1,068
2024-05-14	0.490	0.490	0.487	0.490	0.490	1,500
2024-05-13	0.485	0.487	0.470	0.470	0.470	1,500
2024-05-10	0.490	0.498	0.460	0.487	0.487	4,210
2024-05-09	0.470	0.470	0.465	0.466	0.466	31,800
2024-05-08	0.480	0.480	0.470	0.471	0.471	6,000
2024-05-02	0.490	0.490	0.475	0.484	0.484	1,957
2024-04-30	0.481	0.481	0.470	0.478	0.478	2,400
2024-04-29	0.483	0.487	0.481	0.482	0.482	2,700
2024-04-26	0.465	0.483	0.465	0.471	0.471	8,720
2024-04-25	0.477	0.486	0.466	0.467	0.467	10,000
2024-04-24	0.482	0.497	0.476	0.494	0.494	6,560
2024-04-23	0.483	0.497	0.472	0.491	0.491	1,538
2024-04-22	0.498	0.500	0.483	0.491	0.491	6,411
2024-04-19	0.500	0.500	0.460	0.477	0.477	2,986
2024-04-18	0.490	0.495	0.452	0.485	0.485	14,662
2024-04-17	0.502	0.502	0.502	0.502	0.502	3,200
2024-04-16	0.500	0.502	0.500	0.500	0.500	1,000
2024-04-15	0.500	0.500	0.500	0.500	0.500	100
2024-04-12	0.500	0.500	0.500	0.500	0.500	0
2024-04-11	0.481	0.500	0.481	0.500	0.500	5,000
2024-04-10	0.510	0.514	0.510	0.514	0.514	5,000
2024-04-09	0.506	0.506	0.506	0.506	0.506	0
2024-04-08	0.502	0.510	0.502	0.506	0.506	2,949
2024-04-05	0.502	0.502	0.502	0.502	0.502	0
2024-04-04	0.510	0.510	0.502	0.510	0.510	3
2024-04-03	0.502	0.502	0.502	0.502	0.502	0
2024-04-02	0.480	0.508	0.480	0.502	0.502	250
2024-03-28	0.502	0.502	0.502	0.502	0.502	0
2024-03-27	0.510	0.510	0.500	0.502	0.502	5,620
2024-03-26	0.510	0.510	0.500	0.500	0.500	28,040
2024-03-22	0.491	0.500	0.480	0.486	0.486	6,600
2024-03-21	0.512	0.516	0.510	0.512	0.512	2,950
2024-03-20	0.490	0.510	0.490	0.510	0.510	1,001
2024-03-19	0.510	0.510	0.508	0.510	0.510	40
2024-03-15	0.510	0.516	0.508	0.516	0.516	1,000
2024-03-14	0.520	0.520	0.500	0.508	0.508	5,350
2024-03-13	0.510	0.510	0.500	0.500	0.500	3,500
2024-03-12	0.502	0.518	0.502	0.510	0.510	36,000
2024-03-11	0.506	0.514	0.500	0.502	0.502	8,500
2024-03-08	0.520	0.520	0.506	0.520	0.520	550
2024-03-07	0.508	0.526	0.504	0.506	0.506	26,100
2024-03-06	0.516	0.518	0.502	0.504	0.504	13,940
2024-03-05	0.520	0.520	0.516	0.516	0.516	4,860
2024-03-04	0.504	0.518	0.502	0.504	0.504	6,150
2024-03-01	0.510	0.514	0.500	0.500	0.500	11,750
2024-02-29	0.518	0.518	0.506	0.508	0.508	16,775
2024-02-28	0.518	0.518	0.518	0.518	0.518	1,720
2024-02-27	0.470	0.526	0.470	0.524	0.524	4,861
2024-02-26	0.514	0.514	0.514	0.514	0.514	1,400
2024-02-23	0.510	0.514	0.508	0.510	0.510	2,100
2024-02-22	0.510	0.510	0.508	0.510	0.510	1,000
2024-02-21	0.500	0.510	0.500	0.508	0.508	7,250
2024-02-20	0.499	0.500	0.496	0.496	0.496	2,820
2024-02-19	0.512	0.512	0.489	0.495	0.495	6,300

← NewerPage 11 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.