AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	0.500	0.502	0.500	0.502	0.502	2,620
2023-11-20	0.502	0.502	0.502	0.502	0.502	1,900
2023-11-17	0.496	0.524	0.496	0.512	0.512	30
2023-11-16	0.516	0.518	0.512	0.512	0.512	7,250
2023-11-15	0.516	0.520	0.502	0.506	0.506	10,230
2023-11-14	0.514	0.514	0.514	0.514	0.514	2,000
2023-11-13	0.514	0.514	0.514	0.514	0.514	1,550
2023-11-10	0.520	0.520	0.512	0.520	0.520	120
2023-11-09	0.520	0.520	0.512	0.520	0.520	480
2023-11-08	0.524	0.524	0.510	0.512	0.512	6,200
2023-11-07	0.524	0.524	0.500	0.508	0.508	8,050
2023-11-06	0.520	0.520	0.506	0.510	0.510	3,377
2023-11-03	0.530	0.530	0.520	0.530	0.530	280
2023-11-02	0.526	0.534	0.510	0.520	0.520	19,630
2023-11-01	0.512	0.542	0.510	0.512	0.512	35,184
2023-10-31	0.508	0.542	0.508	0.518	0.518	16,905
2023-10-30	0.524	0.524	0.524	0.524	0.524	0
2023-10-27	0.524	0.524	0.524	0.524	0.524	0
2023-10-26	0.526	0.540	0.524	0.538	0.538	280
2023-10-25	0.510	0.526	0.510	0.524	0.524	6,668
2023-10-24	0.526	0.526	0.526	0.526	0.526	9,900
2023-10-23	0.528	0.528	0.518	0.528	0.528	2,300
2023-10-20	0.520	0.532	0.492	0.528	0.528	111,360
2023-10-19	0.532	0.532	0.520	0.532	0.532	127,600
2023-10-18	0.528	0.530	0.528	0.530	0.530	80,100
2023-10-17	0.510	0.524	0.510	0.524	0.524	122,000
2023-10-16	0.510	0.514	0.508	0.510	0.510	5,950
2023-10-13	0.526	0.526	0.512	0.526	0.526	17,300
2023-10-12	0.516	0.540	0.514	0.526	0.526	8,160
2023-10-11	0.512	0.528	0.512	0.528	0.528	21,856
2023-10-10	0.512	0.524	0.512	0.524	0.524	3,309
2023-10-09	0.524	0.538	0.518	0.518	0.518	36,736
2023-10-06	0.548	0.548	0.526	0.540	0.540	20,599
2023-10-05	0.524	0.548	0.524	0.540	0.540	1,100
2023-10-04	0.520	0.548	0.520	0.540	0.540	1,300
2023-10-03	0.532	0.538	0.524	0.538	0.538	21,350
2023-10-02	0.534	0.540	0.534	0.540	0.540	14,200
2023-09-29	0.536	0.536	0.534	0.534	0.534	960
2023-09-28	0.530	0.550	0.530	0.536	0.536	4,510
2023-09-27	0.528	0.552	0.526	0.550	0.550	4,100
2023-09-26	0.546	0.546	0.546	0.546	0.546	0
2023-09-25	0.528	0.556	0.528	0.546	0.546	1,000
2023-09-22	0.552	0.552	0.546	0.552	0.552	8
2023-09-21	0.540	0.550	0.540	0.546	0.546	1,000
2023-09-20	0.542	0.552	0.542	0.546	0.546	2,950
2023-09-19	0.540	0.552	0.536	0.542	0.542	2,650
2023-09-18	0.540	0.550	0.540	0.540	0.540	1,000
2023-09-15	0.528	0.552	0.526	0.540	0.540	4,330
2023-09-14	0.548	0.554	0.532	0.542	0.542	2,950
2023-09-13	0.548	0.550	0.534	0.534	0.534	2,550
2023-09-12	0.536	0.550	0.530	0.550	0.550	17,422
2023-09-11	0.534	0.540	0.526	0.530	0.530	1,460
2023-09-08	0.534	0.534	0.534	0.534	0.534	500
2023-09-07	0.520	0.540	0.520	0.534	0.534	8,340
2023-09-06	0.558	0.558	0.542	0.542	0.542	9,503
2023-09-05	0.548	0.560	0.540	0.552	0.552	7,600
2023-09-04	0.524	0.540	0.522	0.540	0.540	2,850
2023-09-01	0.532	0.554	0.532	0.542	0.542	83,850
2023-08-31	0.540	0.546	0.536	0.546	0.546	12,492
2023-08-30	0.540	0.540	0.530	0.534	0.534	6,000

← NewerPage 13 of 21 · 1,246 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.