AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	0.493	0.514	0.493	0.512	0.512	1,600
2024-02-15	0.510	0.520	0.510	0.512	0.512	2,810
2024-02-14	0.498	0.506	0.498	0.506	0.506	500
2024-02-13	0.490	0.506	0.490	0.506	0.506	57,700
2024-02-12	0.514	0.524	0.500	0.508	0.508	15,334
2024-02-09	0.518	0.518	0.518	0.518	0.518	4,500
2024-02-08	0.522	0.524	0.510	0.512	0.512	8,604
2024-02-07	0.516	0.524	0.510	0.512	0.512	27,317
2024-02-06	0.514	0.528	0.502	0.518	0.518	27,894
2024-02-05	0.510	0.530	0.510	0.514	0.514	43,800
2024-02-02	0.530	0.542	0.514	0.516	0.516	56,900
2024-02-01	0.528	0.528	0.526	0.528	0.528	100
2024-01-31	0.518	0.530	0.500	0.526	0.526	21,090
2024-01-30	0.520	0.520	0.500	0.502	0.502	60,150
2024-01-29	0.524	0.530	0.512	0.520	0.520	19,550
2024-01-26	0.510	0.520	0.500	0.518	0.518	20,589
2024-01-25	0.496	0.526	0.478	0.500	0.500	4,220
2024-01-24	0.488	0.493	0.479	0.493	0.493	29,210
2024-01-23	0.470	0.492	0.470	0.471	0.471	50,826
2024-01-22	0.498	0.499	0.489	0.499	0.499	1,000
2024-01-19	0.500	0.500	0.470	0.489	0.489	7,262
2024-01-18	0.495	0.500	0.495	0.499	0.499	2,700
2024-01-17	0.488	0.500	0.488	0.493	0.493	8,500
2024-01-16	0.490	0.500	0.490	0.496	0.496	1,008
2024-01-15	0.488	0.498	0.488	0.496	0.496	12,200
2024-01-12	0.468	0.493	0.468	0.492	0.492	4,641
2024-01-11	0.489	0.492	0.484	0.490	0.490	6,285
2024-01-10	0.462	0.490	0.461	0.489	0.489	11,085
2024-01-09	0.470	0.494	0.428	0.476	0.476	47,819
2024-01-08	0.454	0.480	0.454	0.475	0.475	13,762
2024-01-05	0.470	0.474	0.460	0.463	0.463	2,055
2024-01-04	0.464	0.474	0.452	0.452	0.452	75,817
2024-01-03	0.487	0.492	0.476	0.476	0.476	58,779
2024-01-02	0.510	0.510	0.491	0.492	0.492	28,300
2023-12-29	0.516	0.516	0.497	0.504	0.504	2,400
2023-12-28	0.510	0.510	0.510	0.510	0.510	0
2023-12-27	0.508	0.516	0.502	0.510	0.510	989
2023-12-22	0.518	0.518	0.510	0.518	0.518	300
2023-12-21	0.508	0.518	0.508	0.510	0.510	22,200
2023-12-20	0.504	0.522	0.500	0.506	0.506	41,960
2023-12-19	0.508	0.522	0.502	0.514	0.514	16,110
2023-12-18	0.510	0.510	0.510	0.510	0.510	0
2023-12-15	0.508	0.518	0.508	0.510	0.510	22,000
2023-12-14	0.504	0.510	0.504	0.504	0.504	4,200
2023-12-13	0.518	0.520	0.510	0.512	0.512	28,300
2023-12-12	0.510	0.510	0.510	0.510	0.510	5,000
2023-12-11	0.518	0.518	0.506	0.508	0.508	36,111
2023-12-08	0.520	0.534	0.512	0.520	0.520	220
2023-12-07	0.520	0.528	0.518	0.520	0.520	30,978
2023-12-06	0.510	0.528	0.510	0.512	0.512	10,149
2023-12-05	0.528	0.528	0.510	0.510	0.510	2,949
2023-12-04	0.516	0.516	0.510	0.510	0.510	3,000
2023-12-01	0.506	0.526	0.504	0.516	0.516	22,880
2023-11-30	0.520	0.520	0.518	0.520	0.520	940
2023-11-29	0.524	0.526	0.516	0.520	0.520	5,050
2023-11-28	0.522	0.526	0.506	0.526	0.526	26,250
2023-11-27	0.524	0.524	0.506	0.524	0.524	20,050
2023-11-24	0.522	0.526	0.522	0.522	0.522	24,400
2023-11-23	0.514	0.516	0.500	0.514	0.514	20,760
2023-11-22	0.500	0.510	0.500	0.504	0.504	26,240

← NewerPage 12 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.