AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.399	0.409	0.391	0.409	0.409	6,550
2022-06-16	0.403	0.410	0.398	0.408	0.408	27,650
2022-06-15	0.387	0.403	0.386	0.403	0.403	6,630
2022-06-14	0.396	0.410	0.387	0.395	0.395	4,415
2022-06-10	0.411	0.416	0.401	0.410	0.410	13,600
2022-06-09	0.406	0.415	0.406	0.414	0.414	7,860
2022-06-08	0.410	0.427	0.400	0.406	0.406	53,370
2022-06-07	0.411	0.429	0.406	0.414	0.414	8,475
2022-06-06	0.430	0.430	0.430	0.430	0.430	1,000
2022-06-03	0.421	0.442	0.420	0.430	0.430	5,990
2022-06-02	0.407	0.450	0.406	0.434	0.434	21,748
2022-06-01	0.410	0.422	0.410	0.419	0.419	37,500
2022-05-31	0.404	0.410	0.404	0.410	0.410	1,168
2022-05-30	0.410	0.423	0.400	0.418	0.418	6,238
2022-05-27	0.403	0.410	0.401	0.410	0.410	7,160
2022-05-26	0.430	0.440	0.414	0.415	0.415	64,691
2022-05-25	0.420	0.421	0.409	0.421	0.421	22,200
2022-05-24	0.410	0.424	0.410	0.420	0.420	57,306
2022-05-23	0.400	0.400	0.400	0.400	0.400	1,000
2022-05-20	0.408	0.408	0.371	0.405	0.405	51,770
2022-05-19	0.374	0.390	0.369	0.386	0.386	77,683
2022-05-18	0.382	0.388	0.380	0.387	0.387	11,540
2022-05-17	0.387	0.388	0.377	0.388	0.388	12,094
2022-05-16	0.381	0.389	0.377	0.385	0.385	1,300
2022-05-13	0.370	0.390	0.370	0.390	0.390	1,050
2022-05-12	0.385	0.399	0.378	0.378	0.378	81,504
2022-05-11	0.415	0.430	0.395	0.401	0.401	22,712
2022-05-10	0.402	0.418	0.402	0.414	0.414	59,532
2022-05-09	0.408	0.413	0.396	0.402	0.402	43,422
2022-05-06	0.422	0.450	0.420	0.422	0.422	33,915
2022-05-05	0.455	0.455	0.442	0.442	0.442	16,970
2022-05-04	0.455	0.455	0.455	0.455	0.455	140
2022-05-03	0.450	0.456	0.450	0.455	0.455	22,560
2022-04-29	0.451	0.451	0.441	0.450	0.450	3,418
2022-04-28	0.448	0.458	0.437	0.451	0.451	14,150
2022-04-27	0.456	0.456	0.441	0.448	0.448	16,125
2022-04-26	0.442	0.458	0.442	0.456	0.456	3,530
2022-04-21	0.462	0.462	0.450	0.460	0.460	1,550
2022-04-20	0.462	0.462	0.462	0.462	0.462	3,600
2022-04-19	0.462	0.462	0.462	0.462	0.462	3,000
2022-04-14	0.450	0.464	0.450	0.462	0.462	38,745
2022-04-13	0.458	0.474	0.449	0.450	0.450	36,266
2022-04-12	0.450	0.460	0.449	0.458	0.458	26,041
2022-04-11	0.454	0.462	0.449	0.462	0.462	35,009
2022-04-08	0.466	0.466	0.447	0.460	0.460	4,950
2022-04-07	0.465	0.470	0.457	0.467	0.467	3,600
2022-04-06	0.460	0.470	0.455	0.458	0.458	8,100
2022-04-05	0.460	0.470	0.460	0.470	0.470	5,000
2022-04-04	0.468	0.470	0.467	0.470	0.470	3,125
2022-04-01	0.469	0.480	0.468	0.474	0.474	74,175
2022-03-31	0.461	0.478	0.460	0.469	0.469	92,788
2022-03-30	0.472	0.472	0.472	0.472	0.472	0
2022-03-29	0.468	0.474	0.462	0.472	0.472	19,400
2022-03-28	0.476	0.476	0.466	0.468	0.468	13,009
2022-03-24	0.487	0.487	0.487	0.487	0.487	0
2022-03-23	0.493	0.493	0.475	0.487	0.487	21,218
2022-03-22	0.493	0.493	0.493	0.493	0.493	0
2022-03-21	0.483	0.499	0.483	0.493	0.493	31,450
2022-03-18	0.469	0.494	0.469	0.483	0.483	41,994
2022-03-17	0.460	0.470	0.450	0.470	0.470	16,695

← NewerPage 19 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.