AVE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	0.468	0.480	0.450	0.471	0.471	14,930
2024-11-07	0.475	0.476	0.465	0.466	0.466	13,225
2024-11-06	0.478	0.490	0.467	0.470	0.470	13,697
2024-11-05	0.480	0.486	0.473	0.476	0.476	10,800
2024-11-04	0.495	0.495	0.469	0.478	0.478	32,521
2024-11-01	0.490	0.490	0.476	0.480	0.480	17,719
2024-10-31	0.490	0.490	0.475	0.476	0.476	14,191
2024-10-30	0.485	0.485	0.478	0.479	0.479	10,536
2024-10-29	0.490	0.490	0.479	0.487	0.487	7,853
2024-10-25	0.496	0.496	0.478	0.480	0.480	16,710
2024-10-24	0.508	0.508	0.480	0.481	0.481	5,400
2024-10-23	0.495	0.496	0.485	0.488	0.488	11,672
2024-10-22	0.500	0.506	0.482	0.485	0.485	17,505
2024-10-21	0.526	0.526	0.489	0.490	0.490	58,070
2024-10-18	0.512	0.520	0.500	0.514	0.514	26,190
2024-10-17	0.512	0.522	0.498	0.499	0.499	17,876
2024-10-16	0.516	0.518	0.497	0.510	0.510	8,988
2024-10-15	0.526	0.526	0.508	0.510	0.510	6,806
2024-10-14	0.522	0.536	0.522	0.528	0.528	60,349
2024-10-11	0.498	0.530	0.498	0.526	0.526	58,846
2024-10-10	0.502	0.502	0.495	0.499	0.499	32,792
2024-10-09	0.498	0.502	0.486	0.495	0.495	25,487
2024-10-08	0.481	0.494	0.480	0.487	0.487	33,447
2024-10-07	0.488	0.498	0.480	0.482	0.482	21,188
2024-10-04	0.480	0.482	0.480	0.482	0.482	3,200
2024-10-03	0.478	0.478	0.476	0.477	0.477	4,210
2024-10-02	0.470	0.482	0.470	0.476	0.476	27,098
2024-10-01	0.470	0.471	0.470	0.470	0.470	9,070
2024-09-30	0.481	0.481	0.463	0.470	0.470	12,060
2024-09-27	0.470	0.470	0.468	0.470	0.470	4,110
2024-09-26	0.469	0.478	0.469	0.474	0.474	13,922
2024-09-25	0.469	0.470	0.469	0.469	0.469	2,500
2024-09-24	0.460	0.470	0.460	0.469	0.469	3,800
2024-09-23	0.460	0.460	0.460	0.460	0.460	0
2024-09-20	0.460	0.460	0.455	0.460	0.460	2,220
2024-09-19	0.440	0.470	0.438	0.468	0.468	14,626
2024-09-18	0.455	0.465	0.455	0.455	0.455	1,000
2024-09-17	0.470	0.470	0.460	0.465	0.465	3,110
2024-09-16	0.469	0.478	0.469	0.472	0.472	8,100
2024-09-13	0.453	0.470	0.453	0.470	0.470	22,178
2024-09-12	0.455	0.455	0.432	0.435	0.435	21,400
2024-09-11	0.465	0.469	0.465	0.467	0.467	2,572
2024-09-10	0.438	0.470	0.430	0.470	0.470	6,650
2024-09-09	0.441	0.457	0.441	0.443	0.443	1,488
2024-09-06	0.443	0.443	0.443	0.443	0.443	0
2024-09-05	0.454	0.454	0.440	0.443	0.443	5,171
2024-09-04	0.454	0.461	0.442	0.450	0.450	2,100
2024-09-03	0.463	0.463	0.461	0.463	0.463	2,940
2024-09-02	0.463	0.463	0.463	0.463	0.463	0
2024-08-30	0.461	0.464	0.461	0.463	0.463	6,810
2024-08-29	0.456	0.462	0.450	0.461	0.461	8,184
2024-08-28	0.450	0.460	0.440	0.458	0.458	7,912
2024-08-27	0.451	0.451	0.451	0.451	0.451	8
2024-08-26	0.464	0.464	0.440	0.451	0.451	2,815
2024-08-23	0.464	0.464	0.451	0.464	0.464	51
2024-08-22	0.451	0.451	0.451	0.451	0.451	0
2024-08-21	0.456	0.456	0.451	0.456	0.456	2
2024-08-20	0.451	0.451	0.451	0.451	0.451	0
2024-08-19	0.451	0.451	0.451	0.451	0.451	0
2024-08-16	0.451	0.451	0.451	0.451	0.451	0

← NewerPage 9 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.