AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-20	0.469	0.470	0.454	0.467	0.467	37,055
2021-12-17	0.466	0.476	0.463	0.476	0.476	4,480
2021-12-16	0.475	0.476	0.474	0.476	0.476	3,490
2021-12-15	0.475	0.475	0.475	0.475	0.475	0
2021-12-14	0.465	0.478	0.464	0.475	0.475	8,823
2021-12-13	0.466	0.472	0.462	0.470	0.470	5,572
2021-12-10	0.468	0.472	0.467	0.472	0.472	8,621
2021-12-09	0.477	0.477	0.469	0.474	0.474	3,079
2021-12-08	0.470	0.477	0.465	0.477	0.477	10,958
2021-12-07	0.471	0.475	0.470	0.475	0.475	26,150
2021-12-06	0.471	0.478	0.470	0.478	0.478	11,303
2021-12-03	0.480	0.480	0.473	0.479	0.479	830
2021-12-02	0.480	0.481	0.480	0.481	0.481	850
2021-12-01	0.485	0.488	0.479	0.480	0.480	3,710
2021-11-30	0.483	0.488	0.474	0.488	0.488	2,500
2021-11-29	0.476	0.497	0.472	0.497	0.497	24,893
2021-11-26	0.472	0.478	0.471	0.478	0.478	22,700
2021-11-25	0.485	0.490	0.485	0.490	0.490	1,310
2021-11-24	0.484	0.494	0.484	0.491	0.491	10,040
2021-11-23	0.485	0.485	0.480	0.484	0.484	12,400
2021-11-22	0.474	0.490	0.471	0.490	0.490	60,770
2021-11-19	0.473	0.480	0.473	0.480	0.480	850
2021-11-18	0.486	0.490	0.474	0.480	0.480	11,800
2021-11-17	0.495	0.495	0.486	0.486	0.486	11,500
2021-11-16	0.471	0.496	0.466	0.496	0.496	72,309
2021-11-15	0.475	0.488	0.470	0.479	0.479	26,495
2021-11-12	0.470	0.480	0.469	0.479	0.479	2,350
2021-11-11	0.467	0.484	0.467	0.469	0.469	29,501
2021-11-10	0.479	0.481	0.468	0.468	0.468	17,211
2021-11-09	0.466	0.480	0.463	0.479	0.479	120,844
2021-11-08	0.481	0.484	0.473	0.473	0.473	21,690
2021-11-05	0.484	0.490	0.481	0.490	0.490	12,885
2021-11-04	0.494	0.494	0.493	0.493	0.493	3,500
2021-11-03	0.489	0.494	0.480	0.494	0.494	13,340
2021-11-02	0.485	0.490	0.480	0.490	0.490	6,140
2021-11-01	0.492	0.497	0.490	0.497	0.497	29,870
2021-10-29	0.516	0.516	0.508	0.508	0.508	63
2021-10-27	0.498	0.499	0.498	0.499	0.499	15,018
2021-10-26	0.490	0.499	0.482	0.498	0.498	77,450
2021-10-25	0.484	0.490	0.480	0.490	0.490	9,200
2021-10-22	0.489	0.494	0.489	0.494	0.494	2,200
2021-10-21	0.482	0.492	0.479	0.489	0.489	5,000

← NewerPage 21 of 21 · 1,242 trading days

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.