Avantium Holding BV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	2.650	2.655	2.565	2.570	16.968	30,275
2024-06-12	2.600	2.665	2.585	2.635	17.397	36,673
2024-06-11	2.640	2.660	2.580	2.585	17.067	17,439
2024-06-10	2.590	2.640	2.570	2.640	17.430	36,729
2024-06-07	2.590	2.610	2.565	2.590	17.100	21,002
2024-06-06	2.600	2.630	2.575	2.590	17.100	14,709
2024-06-05	2.580	2.605	2.555	2.600	17.166	10,989
2024-06-04	2.600	2.600	2.555	2.560	16.902	23,204
2024-06-03	2.605	2.635	2.590	2.605	17.199	21,597
2024-05-31	2.655	2.655	2.560	2.565	16.935	65,774
2024-05-30	2.630	2.660	2.625	2.635	17.397	15,132
2024-05-29	2.730	2.730	2.615	2.625	17.331	54,258
2024-05-28	2.720	2.780	2.720	2.730	18.024	53,786
2024-05-27	2.720	2.785	2.715	2.725	17.991	41,755
2024-05-24	2.710	2.770	2.670	2.710	17.892	69,099
2024-05-23	2.750	2.830	2.720	2.720	17.958	72,359
2024-05-22	2.600	2.785	2.600	2.730	18.024	157,045
2024-05-21	2.700	2.720	2.590	2.590	17.100	73,459
2024-05-20	2.700	2.725	2.700	2.720	17.958	11,135
2024-05-17	2.625	2.730	2.625	2.695	17.793	36,038
2024-05-16	2.850	2.850	2.610	2.655	17.529	144,045
2024-05-15	2.790	2.830	2.735	2.810	18.552	56,781
2024-05-14	2.720	2.790	2.695	2.790	18.420	68,716
2024-05-13	2.730	2.730	2.660	2.715	17.925	32,255
2024-05-10	2.720	2.735	2.675	2.715	17.925	29,762
2024-05-09	2.665	2.700	2.650	2.690	17.760	22,373
2024-05-08	2.720	2.740	2.630	2.650	17.496	42,100
2024-05-07	2.660	2.720	2.635	2.710	17.892	52,781
2024-05-06	2.590	2.670	2.555	2.665	17.595	58,269
2024-05-03	2.575	2.590	2.520	2.570	16.968	60,437
2024-05-02	2.585	2.615	2.505	2.510	16.571	38,829
2024-04-30	2.610	2.610	2.545	2.575	17.001	38,279
2024-04-29	2.530	2.600	2.510	2.595	17.133	74,762
2024-04-26	2.500	2.535	2.500	2.500	16.505	32,400
2024-04-25	2.495	2.520	2.460	2.495	16.472	39,980
2024-04-24	2.550	2.550	2.450	2.490	16.439	54,209
2024-04-23	2.480	2.540	2.450	2.535	16.736	38,447
2024-04-22	2.420	2.470	2.420	2.465	16.274	32,187
2024-04-19	2.410	2.445	2.380	2.410	15.911	73,817
2024-04-18	2.595	2.595	2.415	2.425	16.010	87,558
2024-04-17	2.570	2.585	2.470	2.580	17.034	86,349
2024-04-16	2.430	2.585	2.410	2.560	16.902	203,079
2024-04-15	2.500	2.500	2.410	2.435	16.076	151,317
2024-04-12	2.420	2.490	2.375	2.445	16.142	117,635
2024-04-11	2.415	2.435	2.340	2.405	15.878	104,260
2024-04-10	2.380	2.420	2.260	2.380	15.713	171,685
2024-04-09	2.150	2.320	2.130	2.300	15.185	160,023
2024-04-08	2.150	2.205	2.130	2.150	14.195	66,444
2024-04-05	2.100	2.130	2.085	2.130	14.063	58,053
2024-04-04	2.040	2.185	2.040	2.135	14.096	109,842
2024-04-03	2.055	2.055	1.998	2.035	13.435	66,920
2024-04-02	2.125	2.155	2.045	2.060	13.600	99,165
2024-03-28	2.085	2.125	2.060	2.110	13.931	64,415
2024-03-27	2.095	2.100	2.050	2.080	13.733	47,438
2024-03-26	2.125	2.125	2.090	2.100	13.865	58,950
2024-03-25	2.135	2.150	2.115	2.120	13.997	34,688
2024-03-22	2.140	2.170	2.110	2.125	14.030	44,011
2024-03-21	2.200	2.235	2.105	2.120	13.997	117,505
2024-03-20	2.200	2.200	2.140	2.150	14.195	39,420
2024-03-19	2.140	2.200	2.120	2.200	14.525	66,127

← NewerPage 11 of 22 · 1,284 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.