AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.542	0.550	0.524	0.532	0.532	62,351
2022-09-09	0.518	0.560	0.518	0.544	0.544	33,500
2022-09-08	0.520	0.520	0.516	0.520	0.520	37,000
2022-09-07	0.520	0.524	0.502	0.518	0.518	34,500
2022-09-06	0.520	0.520	0.520	0.520	0.520	0
2022-09-05	0.496	0.520	0.495	0.520	0.520	20,780
2022-09-02	0.492	0.518	0.490	0.514	0.514	30,715
2022-09-01	0.492	0.493	0.492	0.492	0.492	1,900
2022-08-31	0.479	0.514	0.479	0.514	0.514	10,631
2022-08-30	0.480	0.499	0.480	0.496	0.496	6,645
2022-08-29	0.520	0.524	0.496	0.496	0.496	30,233
2022-08-26	0.508	0.522	0.500	0.522	0.522	35,270
2022-08-25	0.508	0.508	0.508	0.508	0.508	0
2022-08-24	0.500	0.508	0.489	0.508	0.508	50,200
2022-08-23	0.499	0.499	0.499	0.499	0.499	0
2022-08-22	0.485	0.499	0.485	0.499	0.499	790
2022-08-19	0.490	0.520	0.490	0.495	0.495	58,050
2022-08-18	0.470	0.520	0.470	0.510	0.510	75,219
2022-08-17	0.479	0.479	0.470	0.470	0.470	1,190
2022-08-16	0.479	0.479	0.479	0.479	0.479	0
2022-08-12	0.479	0.479	0.479	0.479	0.479	0
2022-08-11	0.475	0.479	0.475	0.479	0.479	250
2022-08-10	0.462	0.474	0.461	0.474	0.474	975
2022-08-09	0.461	0.476	0.459	0.476	0.476	3,343
2022-08-08	0.465	0.478	0.465	0.470	0.470	231
2022-08-05	0.478	0.478	0.460	0.478	0.478	2,319
2022-08-04	0.477	0.488	0.465	0.470	0.470	11,966
2022-08-03	0.480	0.488	0.480	0.488	0.488	4,209
2022-08-02	0.474	0.494	0.474	0.494	0.494	670
2022-08-01	0.493	0.500	0.486	0.493	0.493	7,315
2022-07-29	0.487	0.494	0.481	0.494	0.494	31,131
2022-07-28	0.465	0.487	0.465	0.487	0.487	90,600
2022-07-27	0.449	0.477	0.449	0.477	0.477	49,800
2022-07-26	0.454	0.459	0.447	0.458	0.458	7,937
2022-07-25	0.460	0.467	0.459	0.462	0.462	4,500
2022-07-22	0.442	0.460	0.440	0.459	0.459	38,381
2022-07-21	0.440	0.445	0.438	0.443	0.443	27,622
2022-07-20	0.423	0.444	0.423	0.438	0.438	39,161
2022-07-19	0.415	0.424	0.415	0.424	0.424	3,220
2022-07-18	0.405	0.416	0.395	0.416	0.416	24,854
2022-07-15	0.405	0.405	0.405	0.405	0.405	50
2022-07-14	0.390	0.403	0.382	0.401	0.401	10,190
2022-07-13	0.392	0.399	0.390	0.390	0.390	5,508
2022-07-12	0.390	0.404	0.390	0.400	0.400	8,540
2022-07-11	0.405	0.405	0.393	0.393	0.393	10,404
2022-07-08	0.410	0.415	0.410	0.415	0.415	300
2022-07-07	0.415	0.428	0.405	0.406	0.406	2,728
2022-07-06	0.406	0.416	0.400	0.416	0.416	8,527
2022-07-05	0.401	0.424	0.401	0.418	0.418	24,475
2022-07-04	0.383	0.423	0.382	0.423	0.423	8,235
2022-07-01	0.389	0.389	0.389	0.389	0.389	0
2022-06-30	0.381	0.389	0.380	0.389	0.389	3,164
2022-06-29	0.375	0.389	0.374	0.389	0.389	5,795
2022-06-28	0.382	0.388	0.373	0.385	0.385	9,234
2022-06-27	0.390	0.390	0.390	0.390	0.390	21
2022-06-24	0.386	0.390	0.386	0.390	0.390	2,295
2022-06-23	0.391	0.397	0.390	0.395	0.395	5,805
2022-06-22	0.391	0.398	0.391	0.398	0.398	2,883
2022-06-21	0.400	0.409	0.400	0.405	0.405	5,781
2022-06-20	0.401	0.409	0.399	0.400	0.400	15,600

← NewerPage 18 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.