AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	0.544	0.544	0.544	0.544	0.544	500
2023-06-01	0.532	0.542	0.526	0.532	0.532	2,165
2023-05-31	0.550	0.566	0.530	0.532	0.532	98,652
2023-05-30	0.542	0.542	0.540	0.542	0.542	3,700
2023-05-29	0.550	0.558	0.542	0.550	0.550	16,735
2023-05-26	0.530	0.554	0.530	0.554	0.554	7,340
2023-05-25	0.538	0.560	0.530	0.534	0.534	29,450
2023-05-24	0.546	0.546	0.532	0.538	0.538	1,556
2023-05-23	0.538	0.550	0.538	0.550	0.550	16,130
2023-05-22	0.522	0.538	0.522	0.538	0.538	6,600
2023-05-19	0.514	0.528	0.514	0.528	0.528	5,300
2023-05-18	0.514	0.530	0.514	0.526	0.526	18,664
2023-05-17	0.524	0.524	0.524	0.524	0.524	0
2023-05-16	0.520	0.530	0.520	0.524	0.524	36,846
2023-05-15	0.518	0.530	0.518	0.526	0.526	5,699
2023-05-12	0.516	0.528	0.514	0.528	0.528	5,950
2023-05-11	0.532	0.532	0.518	0.524	0.524	3,150
2023-05-10	0.522	0.530	0.520	0.522	0.522	51,191
2023-05-09	0.524	0.538	0.522	0.530	0.530	41,208
2023-05-08	0.524	0.538	0.522	0.538	0.538	5,747
2023-05-05	0.524	0.536	0.522	0.534	0.534	12,000
2023-05-04	0.538	0.542	0.528	0.528	0.528	13,650
2023-05-03	0.548	0.550	0.536	0.548	0.548	1,120
2023-05-02	0.542	0.548	0.540	0.548	0.548	2,000
2023-04-28	0.528	0.542	0.528	0.542	0.542	22,000
2023-04-27	0.520	0.530	0.520	0.530	0.530	1,000
2023-04-26	0.518	0.520	0.518	0.520	0.520	12,450
2023-04-25	0.540	0.550	0.524	0.526	0.526	15,855
2023-04-24	0.536	0.536	0.534	0.534	0.534	3,950
2023-04-21	0.544	0.550	0.530	0.550	0.550	15,736
2023-04-20	0.536	0.544	0.536	0.544	0.544	1,013
2023-04-19	0.530	0.548	0.530	0.546	0.546	11,074
2023-04-18	0.540	0.548	0.538	0.540	0.540	31,300
2023-04-13	0.540	0.540	0.540	0.540	0.540	70
2023-04-12	0.524	0.540	0.524	0.540	0.540	45,863
2023-04-11	0.526	0.534	0.524	0.526	0.526	26,500
2023-04-06	0.538	0.538	0.538	0.538	0.538	1,200
2023-04-05	0.528	0.528	0.528	0.528	0.528	0
2023-04-04	0.522	0.532	0.520	0.528	0.528	72,323
2023-04-03	0.518	0.530	0.518	0.530	0.530	5,800
2023-03-31	0.524	0.528	0.518	0.528	0.528	7,000
2023-03-30	0.522	0.530	0.518	0.524	0.524	38,400
2023-03-29	0.512	0.538	0.510	0.528	0.528	24,050
2023-03-28	0.522	0.522	0.522	0.522	0.522	0
2023-03-27	0.522	0.528	0.518	0.522	0.522	31,600
2023-03-24	0.526	0.530	0.516	0.530	0.530	18,800
2023-03-23	0.536	0.536	0.536	0.536	0.536	0
2023-03-22	0.520	0.536	0.516	0.536	0.536	17,134
2023-03-21	0.520	0.530	0.520	0.530	0.530	20,250
2023-03-20	0.522	0.522	0.522	0.522	0.522	4,400
2023-03-17	0.514	0.524	0.512	0.524	0.524	13,650
2023-03-16	0.526	0.532	0.526	0.528	0.528	405
2023-03-15	0.538	0.538	0.526	0.526	0.526	6,650
2023-03-14	0.516	0.538	0.514	0.538	0.538	30,066
2023-03-13	0.512	0.528	0.510	0.526	0.526	42,828
2023-03-10	0.512	0.520	0.510	0.520	0.520	37,700
2023-03-09	0.512	0.524	0.510	0.520	0.520	47,950
2023-03-08	0.530	0.532	0.514	0.520	0.520	38,605
2023-03-07	0.528	0.540	0.522	0.526	0.526	21,573
2023-03-06	0.550	0.550	0.532	0.546	0.546	3,272

← NewerPage 15 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.