AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	0.554	0.560	0.544	0.552	0.552	20,010
2023-03-02	0.560	0.560	0.540	0.558	0.558	20,250
2023-03-01	0.566	0.570	0.552	0.568	0.568	21,751
2023-02-28	0.554	0.570	0.550	0.570	0.570	26,400
2023-02-24	0.550	0.558	0.548	0.554	0.554	22,350
2023-02-23	0.540	0.554	0.528	0.554	0.554	52,172
2023-02-22	0.520	0.540	0.520	0.540	0.540	28,137
2023-02-21	0.530	0.532	0.530	0.532	0.532	14,000
2023-02-20	0.530	0.534	0.520	0.532	0.532	6,401
2023-02-17	0.538	0.538	0.528	0.532	0.532	5,000
2023-02-16	0.550	0.550	0.540	0.540	0.540	7,121
2023-02-15	0.538	0.548	0.534	0.536	0.536	24,100
2023-02-14	0.536	0.556	0.534	0.556	0.556	11,300
2023-02-13	0.536	0.560	0.532	0.550	0.550	72,300
2023-02-10	0.552	0.552	0.552	0.552	0.552	100
2023-02-09	0.576	0.576	0.544	0.552	0.552	26,860
2023-02-08	0.542	0.586	0.534	0.576	0.576	63,850
2023-02-07	0.558	0.560	0.554	0.554	0.554	1,190
2023-02-06	0.550	0.562	0.550	0.552	0.552	14,204
2023-02-03	0.518	0.550	0.518	0.550	0.550	58,005
2023-02-02	0.520	0.532	0.518	0.532	0.532	12,270
2023-02-01	0.528	0.536	0.522	0.536	0.536	7,050
2023-01-31	0.512	0.530	0.506	0.530	0.530	37,613
2023-01-30	0.520	0.530	0.514	0.514	0.514	52,492
2023-01-27	0.534	0.536	0.534	0.534	0.534	201
2023-01-26	0.536	0.536	0.536	0.536	0.536	0
2023-01-25	0.534	0.536	0.534	0.534	0.534	200
2023-01-24	0.538	0.540	0.522	0.536	0.536	23,502
2023-01-23	0.536	0.542	0.530	0.540	0.540	14,893
2023-01-20	0.538	0.546	0.538	0.546	0.546	9,800
2023-01-19	0.538	0.540	0.538	0.540	0.540	1,800
2023-01-18	0.522	0.540	0.520	0.540	0.540	6,900
2023-01-17	0.532	0.536	0.518	0.534	0.534	12,550
2023-01-16	0.548	0.548	0.524	0.534	0.534	12,905
2023-01-13	0.534	0.550	0.530	0.548	0.548	14,195
2023-01-12	0.524	0.534	0.522	0.534	0.534	10,235
2023-01-11	0.522	0.540	0.520	0.540	0.540	10,710
2023-01-10	0.524	0.538	0.520	0.536	0.536	11,505
2023-01-09	0.530	0.540	0.522	0.536	0.536	8,256
2023-01-05	0.544	0.550	0.544	0.548	0.548	1,005
2023-01-04	0.550	0.550	0.540	0.544	0.544	626
2023-01-03	0.542	0.542	0.542	0.542	0.542	0
2023-01-02	0.542	0.542	0.542	0.542	0.542	0
2022-12-30	0.546	0.546	0.518	0.542	0.542	3,160
2022-12-29	0.510	0.548	0.510	0.538	0.538	35,650
2022-12-28	0.502	0.530	0.498	0.510	0.510	26,755
2022-12-27	0.504	0.514	0.502	0.514	0.514	7,605
2022-12-23	0.502	0.530	0.502	0.524	0.524	1,660
2022-12-22	0.500	0.524	0.500	0.524	0.524	10,825
2022-12-21	0.524	0.530	0.520	0.526	0.526	3,410
2022-12-20	0.512	0.528	0.512	0.524	0.524	21,755
2022-12-19	0.514	0.514	0.514	0.514	0.514	0
2022-12-16	0.494	0.514	0.494	0.514	0.514	3,210
2022-12-15	0.510	0.514	0.510	0.514	0.514	405
2022-12-14	0.498	0.514	0.492	0.510	0.510	18,925
2022-12-13	0.498	0.516	0.498	0.514	0.514	1,650
2022-12-12	0.516	0.516	0.516	0.516	0.516	0
2022-12-09	0.510	0.516	0.510	0.516	0.516	3,850
2022-12-08	0.516	0.516	0.516	0.516	0.516	0
2022-12-07	0.508	0.518	0.508	0.516	0.516	15,005

← NewerPage 16 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.