AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	0.510	0.510	0.510	0.510	0.510	0
2022-12-05	0.510	0.510	0.510	0.510	0.510	0
2022-12-02	0.510	0.510	0.510	0.510	0.510	25
2022-12-01	0.514	0.518	0.500	0.502	0.502	22,475
2022-11-30	0.514	0.514	0.514	0.514	0.514	0
2022-11-29	0.514	0.514	0.514	0.514	0.514	105
2022-11-28	0.508	0.514	0.508	0.514	0.514	2,600
2022-11-25	0.506	0.512	0.500	0.510	0.510	10,755
2022-11-24	0.508	0.516	0.506	0.514	0.514	10,000
2022-11-23	0.516	0.516	0.516	0.516	0.516	350
2022-11-22	0.520	0.524	0.508	0.516	0.516	24,600
2022-11-21	0.516	0.526	0.516	0.526	0.526	16,200
2022-11-18	0.502	0.516	0.500	0.516	0.516	17,034
2022-11-17	0.504	0.516	0.502	0.508	0.508	15,090
2022-11-16	0.522	0.524	0.510	0.520	0.520	16,165
2022-11-15	0.530	0.538	0.530	0.538	0.538	1,350
2022-11-14	0.528	0.530	0.528	0.530	0.530	1,500
2022-11-11	0.512	0.530	0.510	0.530	0.530	2,775
2022-11-10	0.520	0.526	0.512	0.514	0.514	25,411
2022-11-09	0.548	0.548	0.522	0.528	0.528	50,685
2022-11-08	0.544	0.550	0.540	0.548	0.548	18,225
2022-11-07	0.564	0.564	0.564	0.564	0.564	300
2022-11-04	0.560	0.564	0.560	0.564	0.564	400
2022-11-03	0.540	0.556	0.540	0.556	0.556	8,050
2022-11-02	0.554	0.556	0.540	0.540	0.540	35,000
2022-11-01	0.566	0.566	0.544	0.556	0.556	12,300
2022-10-31	0.544	0.558	0.542	0.558	0.558	22,050
2022-10-27	0.550	0.558	0.548	0.558	0.558	10,500
2022-10-26	0.580	0.580	0.556	0.570	0.570	4,750
2022-10-25	0.564	0.568	0.564	0.568	0.568	10,250
2022-10-24	0.560	0.560	0.560	0.560	0.560	0
2022-10-21	0.558	0.560	0.552	0.560	0.560	21,600
2022-10-20	0.558	0.560	0.548	0.556	0.556	10,300
2022-10-19	0.560	0.560	0.550	0.560	0.560	22,350
2022-10-18	0.550	0.562	0.542	0.556	0.556	80,322
2022-10-17	0.570	0.572	0.548	0.548	0.548	23,875
2022-10-14	0.554	0.574	0.552	0.560	0.560	71,252
2022-10-13	0.560	0.570	0.558	0.570	0.570	25,915
2022-10-12	0.562	0.562	0.562	0.562	0.562	905
2022-10-11	0.562	0.562	0.560	0.562	0.562	550
2022-10-10	0.570	0.572	0.570	0.572	0.572	31,603
2022-10-07	0.574	0.578	0.574	0.578	0.578	39
2022-10-06	0.560	0.574	0.560	0.574	0.574	13,875
2022-10-05	0.570	0.570	0.550	0.560	0.560	7,590
2022-10-04	0.570	0.578	0.562	0.576	0.576	1,432
2022-10-03	0.586	0.586	0.582	0.582	0.582	9,050
2022-09-30	0.580	0.586	0.580	0.586	0.586	12,205
2022-09-29	0.586	0.590	0.586	0.590	0.590	820
2022-09-28	0.574	0.586	0.566	0.586	0.586	10,206
2022-09-27	0.580	0.598	0.580	0.598	0.598	46,050
2022-09-26	0.582	0.582	0.580	0.580	0.580	11,010
2022-09-23	0.598	0.598	0.570	0.586	0.586	10,085
2022-09-22	0.596	0.610	0.578	0.596	0.596	37,910
2022-09-21	0.600	0.602	0.590	0.602	0.602	16,523
2022-09-20	0.560	0.602	0.560	0.598	0.598	16,619
2022-09-19	0.582	0.582	0.548	0.568	0.568	9,285
2022-09-16	0.592	0.600	0.576	0.576	0.576	22,610
2022-09-15	0.586	0.606	0.562	0.602	0.602	54,150
2022-09-14	0.562	0.588	0.562	0.588	0.588	48,725
2022-09-13	0.534	0.568	0.534	0.568	0.568	27,356

← NewerPage 17 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.