AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.450	0.469	0.450	0.460	0.460	48,814
2022-03-15	0.444	0.450	0.430	0.450	0.450	7,867
2022-03-14	0.464	0.469	0.449	0.456	0.456	4,035
2022-03-11	0.460	0.470	0.452	0.464	0.464	13,180
2022-03-10	0.462	0.468	0.449	0.460	0.460	12,260
2022-03-09	0.450	0.462	0.449	0.462	0.462	5,745
2022-03-08	0.445	0.460	0.432	0.450	0.450	1,058
2022-03-04	0.442	0.459	0.441	0.444	0.444	28,554
2022-03-03	0.447	0.464	0.447	0.459	0.459	10,371
2022-03-02	0.446	0.460	0.440	0.448	0.448	33,674
2022-03-01	0.459	0.460	0.440	0.458	0.458	45,535
2022-02-28	0.455	0.470	0.448	0.460	0.460	64,295
2022-02-25	0.460	0.470	0.460	0.470	0.470	225
2022-02-24	0.460	0.470	0.448	0.459	0.459	36,804
2022-02-23	0.478	0.478	0.460	0.476	0.476	34,320
2022-02-22	0.463	0.473	0.462	0.464	0.464	23,149
2022-02-21	0.473	0.475	0.466	0.475	0.475	4,815
2022-02-18	0.480	0.480	0.469	0.473	0.473	14,783
2022-02-17	0.465	0.479	0.465	0.476	0.476	8,690
2022-02-16	0.470	0.475	0.470	0.474	0.474	11,099
2022-02-15	0.479	0.499	0.478	0.480	0.480	21,274
2022-02-14	0.490	0.490	0.468	0.477	0.477	10,542
2022-02-11	0.478	0.484	0.477	0.484	0.484	2,898
2022-02-10	0.483	0.496	0.483	0.489	0.489	1,051
2022-02-09	0.470	0.490	0.469	0.483	0.483	90,327
2022-02-08	0.470	0.470	0.462	0.469	0.469	2,067
2022-02-07	0.475	0.475	0.475	0.475	0.475	100
2022-02-04	0.465	0.475	0.462	0.475	0.475	27,450
2022-02-03	0.470	0.480	0.466	0.476	0.476	18,200
2022-02-02	0.466	0.476	0.465	0.476	0.476	1,579
2022-02-01	0.473	0.480	0.470	0.478	0.478	4,829
2022-01-31	0.464	0.482	0.464	0.482	0.482	350
2022-01-28	0.464	0.464	0.464	0.464	0.464	0
2022-01-27	0.457	0.464	0.452	0.464	0.464	16,494
2022-01-26	0.468	0.477	0.460	0.460	0.460	14,811
2022-01-25	0.460	0.468	0.456	0.468	0.468	2,700
2022-01-24	0.472	0.474	0.463	0.465	0.465	34,260
2022-01-21	0.483	0.483	0.483	0.483	0.483	0
2022-01-20	0.470	0.483	0.466	0.483	0.483	19,569
2022-01-19	0.479	0.486	0.475	0.479	0.479	5,890
2022-01-18	0.485	0.495	0.484	0.492	0.492	1,700
2022-01-17	0.485	0.495	0.481	0.495	0.495	4,750
2022-01-14	0.487	0.499	0.485	0.499	0.499	2,170
2022-01-13	0.490	0.510	0.489	0.500	0.500	17,100
2022-01-12	0.479	0.497	0.475	0.495	0.495	36,678
2022-01-11	0.470	0.479	0.462	0.479	0.479	14,600
2022-01-10	0.471	0.485	0.470	0.470	0.470	57,970
2022-01-07	0.469	0.477	0.468	0.477	0.477	37,665
2022-01-05	0.465	0.476	0.464	0.471	0.471	76,966
2022-01-04	0.455	0.473	0.455	0.467	0.467	10,471
2022-01-03	0.494	0.496	0.454	0.465	0.465	33,156
2021-12-31	0.463	0.463	0.463	0.463	0.463	15
2021-12-30	0.454	0.454	0.454	0.454	0.454	0
2021-12-29	0.464	0.467	0.452	0.454	0.454	34,253
2021-12-28	0.454	0.464	0.453	0.464	0.464	550
2021-12-27	0.465	0.474	0.456	0.461	0.461	32,920
2021-12-23	0.449	0.476	0.449	0.476	0.476	15,845
2021-12-22	0.455	0.460	0.450	0.450	0.450	22,455
2021-12-21	0.458	0.464	0.456	0.463	0.463	10,700
2021-12-20	0.469	0.470	0.454	0.467	0.467	37,055

← NewerPage 20 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.