AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	0.532	0.540	0.532	0.540	0.540	98,800
2023-08-28	0.524	0.540	0.520	0.538	0.538	11,050
2023-08-25	0.522	0.522	0.520	0.520	0.520	4,814
2023-08-24	0.522	0.528	0.522	0.522	0.522	1,186
2023-08-23	0.530	0.530	0.522	0.528	0.528	8,388
2023-08-22	0.520	0.540	0.520	0.526	0.526	2,790
2023-08-21	0.530	0.530	0.518	0.518	0.518	7,750
2023-08-18	0.526	0.540	0.524	0.526	0.526	48,879
2023-08-17	0.524	0.530	0.520	0.526	0.526	27,150
2023-08-16	0.550	0.550	0.550	0.550	0.550	0
2023-08-14	0.550	0.550	0.550	0.550	0.550	0
2023-08-11	0.550	0.550	0.550	0.550	0.550	0
2023-08-10	0.550	0.550	0.550	0.550	0.550	5,095
2023-08-09	0.530	0.550	0.530	0.530	0.530	1,000
2023-08-08	0.548	0.550	0.548	0.548	0.548	100
2023-08-07	0.550	0.550	0.550	0.550	0.550	500
2023-08-04	0.522	0.550	0.520	0.550	0.550	19,134
2023-08-03	0.552	0.552	0.530	0.540	0.540	7,384
2023-08-02	0.544	0.554	0.538	0.542	0.542	6,640
2023-08-01	0.548	0.554	0.540	0.544	0.544	4,050
2023-07-31	0.536	0.544	0.530	0.542	0.542	17,505
2023-07-28	0.522	0.522	0.522	0.522	0.522	0
2023-07-27	0.522	0.522	0.522	0.522	0.522	4,900
2023-07-26	0.524	0.524	0.522	0.522	0.522	9,950
2023-07-25	0.520	0.536	0.520	0.522	0.522	8,261
2023-07-24	0.526	0.542	0.520	0.520	0.520	19,950
2023-07-21	0.526	0.542	0.524	0.526	0.526	36,220
2023-07-20	0.526	0.526	0.526	0.526	0.526	0
2023-07-19	0.522	0.542	0.520	0.526	0.526	4,850
2023-07-18	0.530	0.532	0.522	0.524	0.524	11,070
2023-07-17	0.542	0.542	0.526	0.532	0.532	2,150
2023-07-14	0.536	0.540	0.524	0.538	0.538	6,300
2023-07-13	0.526	0.540	0.524	0.538	0.538	10,700
2023-07-12	0.552	0.552	0.526	0.530	0.530	5,970
2023-07-11	0.510	0.550	0.510	0.544	0.544	64,213
2023-07-10	0.544	0.550	0.528	0.528	0.528	11,512
2023-07-07	0.526	0.546	0.522	0.544	0.544	42,900
2023-07-06	0.526	0.526	0.520	0.526	0.526	51,290
2023-07-05	0.522	0.532	0.522	0.526	0.526	12,300
2023-07-04	0.526	0.546	0.520	0.522	0.522	41,278
2023-07-03	0.540	0.546	0.520	0.526	0.526	27,160
2023-06-30	0.560	0.562	0.526	0.526	0.526	11,300
2023-06-29	0.558	0.558	0.546	0.546	0.546	10,940
2023-06-28	0.542	0.542	0.542	0.542	0.542	0
2023-06-27	0.540	0.542	0.540	0.542	0.542	20,200
2023-06-26	0.524	0.530	0.512	0.530	0.530	11,650
2023-06-23	0.532	0.544	0.522	0.534	0.534	26,850
2023-06-22	0.556	0.556	0.540	0.540	0.540	750
2023-06-21	0.538	0.558	0.538	0.540	0.540	14,431
2023-06-20	0.564	0.564	0.530	0.538	0.538	74,901
2023-06-19	0.550	0.566	0.538	0.550	0.550	15,700
2023-06-16	0.540	0.540	0.532	0.538	0.538	6,150
2023-06-15	0.534	0.534	0.534	0.534	0.534	10,601
2023-06-14	0.528	0.550	0.528	0.550	0.550	11,500
2023-06-13	0.528	0.540	0.528	0.528	0.528	12,300
2023-06-12	0.530	0.548	0.530	0.532	0.532	33,990
2023-06-09	0.536	0.546	0.528	0.534	0.534	19,321
2023-06-08	0.542	0.546	0.534	0.536	0.536	55,050
2023-06-07	0.532	0.556	0.530	0.542	0.542	55,021
2023-06-06	0.540	0.542	0.540	0.542	0.542	5,500

← NewerPage 14 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.