Avantium Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	1.812	1.842	1.788	1.788	11.805	40,416
2024-09-05	1.848	1.848	1.784	1.808	11.937	29,920
2024-09-04	1.740	1.880	1.720	1.830	12.082	75,673
2024-09-03	1.890	1.900	1.786	1.790	11.818	45,864
2024-09-02	1.890	1.926	1.822	1.882	12.425	110,843
2024-08-30	2.205	2.215	1.862	1.880	12.412	372,028
2024-08-29	2.220	2.240	2.185	2.225	14.690	29,524
2024-08-28	2.100	2.250	2.100	2.210	14.591	82,943
2024-08-27	2.155	2.185	2.080	2.085	13.766	111,217
2024-08-26	2.250	2.300	2.160	2.160	14.261	86,856
2024-08-23	2.260	2.280	2.230	2.250	14.855	73,361
2024-08-22	2.370	2.400	2.260	2.260	14.921	152,873
2024-08-21	2.630	2.630	2.365	2.390	15.779	329,181
2024-08-20	2.780	2.795	2.645	2.745	18.123	81,924
2024-08-19	2.580	2.775	2.555	2.770	18.288	117,369
2024-08-16	2.540	2.585	2.540	2.570	16.968	23,831
2024-08-15	2.540	2.540	2.505	2.540	16.769	9,061
2024-08-14	2.470	2.550	2.455	2.530	16.703	25,456
2024-08-13	2.490	2.490	2.450	2.470	16.307	3,760
2024-08-12	2.480	2.495	2.455	2.480	16.373	9,916
2024-08-09	2.435	2.475	2.410	2.465	16.274	10,499
2024-08-08	2.435	2.435	2.380	2.425	16.010	5,525
2024-08-07	2.370	2.430	2.370	2.425	16.010	12,546
2024-08-06	2.320	2.370	2.305	2.355	15.548	14,908
2024-08-05	2.290	2.320	2.150	2.300	15.185	77,608
2024-08-02	2.450	2.450	2.230	2.380	15.713	71,225
2024-08-01	2.470	2.470	2.450	2.460	16.241	5,047
2024-07-31	2.480	2.490	2.450	2.485	16.406	8,762
2024-07-30	2.490	2.490	2.430	2.450	16.175	14,964
2024-07-29	2.480	2.500	2.465	2.490	16.439	15,361
2024-07-26	2.460	2.490	2.460	2.475	16.340	9,513
2024-07-25	2.450	2.460	2.415	2.450	16.175	12,538
2024-07-24	2.480	2.495	2.455	2.470	16.307	12,615
2024-07-23	2.500	2.520	2.470	2.480	16.373	8,911
2024-07-22	2.475	2.505	2.450	2.500	16.505	23,533
2024-07-19	2.510	2.510	2.425	2.460	16.241	25,394
2024-07-18	2.510	2.535	2.505	2.505	16.538	14,618
2024-07-17	2.540	2.540	2.500	2.505	16.538	20,316
2024-07-16	2.560	2.565	2.530	2.540	16.769	8,021
2024-07-15	2.560	2.575	2.535	2.545	16.802	16,388
2024-07-12	2.540	2.550	2.520	2.540	16.769	18,014
2024-07-11	2.550	2.550	2.495	2.545	16.802	30,449
2024-07-10	2.520	2.550	2.500	2.520	16.637	20,964
2024-07-09	2.535	2.560	2.510	2.510	16.571	10,251
2024-07-08	2.550	2.575	2.525	2.525	16.670	13,721
2024-07-05	2.580	2.585	2.535	2.540	16.769	18,036
2024-07-04	2.580	2.585	2.540	2.575	17.001	8,701
2024-07-03	2.545	2.580	2.545	2.580	17.034	19,756
2024-07-02	2.560	2.575	2.520	2.535	16.736	14,480
2024-07-01	2.595	2.595	2.540	2.560	16.902	16,905
2024-06-28	2.560	2.585	2.535	2.575	17.001	17,270
2024-06-27	2.550	2.595	2.530	2.580	17.034	14,160
2024-06-26	2.625	2.680	2.530	2.560	16.902	35,064
2024-06-25	2.720	2.730	2.615	2.620	17.298	37,751
2024-06-24	2.690	2.730	2.605	2.705	17.859	53,052
2024-06-21	2.635	2.685	2.575	2.675	17.661	76,365
2024-06-20	2.460	2.635	2.460	2.605	17.199	93,757
2024-06-19	2.390	2.440	2.365	2.405	15.878	18,158
2024-06-18	2.390	2.425	2.330	2.380	15.713	28,804
2024-06-17	2.520	2.545	2.150	2.370	15.647	143,442

← NewerPage 10 of 22 · 1,282 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.