Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 2.140 | 2.200 | 2.120 | 2.200 | 14.525 | 66,127 |
| 2024-03-18 | 2.165 | 2.165 | 2.110 | 2.120 | 13.997 | 33,126 |
| 2024-03-15 | 2.120 | 2.165 | 2.100 | 2.135 | 14.096 | 39,818 |
| 2024-03-14 | 2.180 | 2.200 | 2.105 | 2.120 | 13.997 | 54,409 |
| 2024-03-13 | 2.180 | 2.210 | 2.170 | 2.180 | 14.393 | 45,463 |
| 2024-03-12 | 2.210 | 2.230 | 2.155 | 2.165 | 14.294 | 46,368 |
| 2024-03-11 | 2.120 | 2.195 | 2.105 | 2.190 | 14.459 | 34,691 |
| 2024-03-08 | 2.145 | 2.180 | 2.110 | 2.120 | 13.997 | 39,675 |
| 2024-03-07 | 2.110 | 2.170 | 2.085 | 2.145 | 14.162 | 34,215 |
| 2024-03-06 | 2.100 | 2.135 | 2.100 | 2.110 | 13.931 | 20,183 |
| 2024-03-05 | 2.105 | 2.150 | 2.070 | 2.100 | 13.865 | 53,054 |
| 2024-03-04 | 2.185 | 2.185 | 2.115 | 2.130 | 14.063 | 48,705 |
| 2024-03-01 | 2.190 | 2.220 | 2.155 | 2.160 | 14.261 | 37,041 |
| 2024-02-29 | 2.175 | 2.195 | 2.160 | 2.170 | 14.327 | 37,873 |
| 2024-02-28 | 2.210 | 2.230 | 2.150 | 2.170 | 14.327 | 88,841 |
| 2024-02-27 | 2.230 | 2.255 | 2.215 | 2.220 | 14.657 | 57,698 |
| 2024-02-26 | 2.280 | 2.285 | 2.225 | 2.225 | 14.690 | 37,879 |
| 2024-02-23 | 2.290 | 2.310 | 2.250 | 2.270 | 14.987 | 46,040 |
| 2024-02-22 | 2.270 | 2.320 | 2.270 | 2.290 | 15.119 | 70,320 |
| 2024-02-21 | 2.260 | 2.260 | 2.190 | 2.240 | 14.789 | 56,555 |
| 2024-02-20 | 2.280 | 2.280 | 2.210 | 2.230 | 14.723 | 32,562 |
| 2024-02-19 | 2.250 | 2.285 | 2.235 | 2.240 | 14.789 | 35,524 |
| 2024-02-16 | 2.250 | 2.290 | 2.230 | 2.230 | 14.723 | 71,584 |
| 2024-02-15 | 2.220 | 2.270 | 2.200 | 2.230 | 14.723 | 65,243 |
| 2024-02-14 | 2.250 | 2.260 | 2.165 | 2.215 | 14.624 | 122,488 |
| 2024-02-13 | 2.345 | 2.375 | 2.235 | 2.235 | 14.756 | 122,863 |
| 2024-02-12 | 2.345 | 2.365 | 2.280 | 2.340 | 15.449 | 156,871 |
| 2024-02-09 | 2.330 | 2.410 | 2.280 | 2.320 | 15.317 | 315,897 |
| 2024-02-08 | 2.400 | 2.400 | 2.295 | 2.375 | 15.680 | 119,451 |
| 2024-02-07 | 2.270 | 2.430 | 2.250 | 2.360 | 15.581 | 237,236 |
| 2024-02-06 | 2.420 | 2.420 | 2.180 | 2.250 | 14.855 | 546,953 |
| 2024-02-05 | 2.630 | 2.655 | 2.400 | 2.420 | 15.977 | 136,807 |
| 2024-02-02 | 2.480 | 2.640 | 2.380 | 2.580 | 17.034 | 138,726 |
| 2024-02-01 | 2.460 | 2.475 | 2.300 | 2.475 | 16.340 | 123,458 |
| 2024-01-31 | 2.680 | 2.750 | 2.475 | 2.490 | 16.439 | 160,237 |
| 2024-01-30 | 2.845 | 2.880 | 2.600 | 2.690 | 17.760 | 190,066 |
| 2024-01-29 | 3.000 | 3.145 | 2.740 | 2.805 | 18.519 | 317,348 |
| 2024-01-26 | 3.530 | 3.550 | 3.120 | 3.235 | 17.892 | 261,573 |
| 2024-01-25 | 3.600 | 3.645 | 3.510 | 3.510 | 19.413 | 37,421 |
| 2024-01-24 | 3.610 | 3.665 | 3.580 | 3.605 | 19.938 | 28,241 |
| 2024-01-23 | 3.570 | 3.590 | 3.510 | 3.550 | 19.634 | 14,222 |
| 2024-01-22 | 3.500 | 3.580 | 3.500 | 3.580 | 19.800 | 19,991 |
| 2024-01-19 | 3.520 | 3.535 | 3.470 | 3.485 | 19.275 | 18,169 |
| 2024-01-18 | 3.605 | 3.605 | 3.480 | 3.520 | 19.468 | 28,234 |
| 2024-01-17 | 3.630 | 3.660 | 3.560 | 3.575 | 19.772 | 12,616 |
| 2024-01-16 | 3.570 | 3.645 | 3.555 | 3.630 | 20.076 | 14,349 |
| 2024-01-15 | 3.660 | 3.660 | 3.585 | 3.585 | 19.828 | 14,742 |
| 2024-01-12 | 3.590 | 3.660 | 3.580 | 3.630 | 20.076 | 18,025 |
| 2024-01-11 | 3.575 | 3.615 | 3.550 | 3.550 | 19.634 | 14,471 |
| 2024-01-10 | 3.630 | 3.630 | 3.530 | 3.575 | 19.772 | 23,164 |
| 2024-01-09 | 3.700 | 3.705 | 3.600 | 3.640 | 20.132 | 14,802 |
| 2024-01-08 | 3.665 | 3.715 | 3.620 | 3.685 | 20.381 | 14,318 |
| 2024-01-05 | 3.530 | 3.690 | 3.530 | 3.670 | 20.298 | 21,179 |
| 2024-01-04 | 3.600 | 3.620 | 3.525 | 3.610 | 19.966 | 13,902 |
| 2024-01-03 | 3.660 | 3.660 | 3.545 | 3.585 | 19.828 | 14,512 |
| 2024-01-02 | 3.540 | 3.650 | 3.530 | 3.640 | 20.132 | 25,890 |
| 2023-12-29 | 3.560 | 3.590 | 3.525 | 3.525 | 19.496 | 26,042 |
| 2023-12-28 | 3.635 | 3.640 | 3.560 | 3.570 | 19.745 | 22,015 |
| 2023-12-27 | 3.660 | 3.695 | 3.615 | 3.625 | 20.049 | 21,471 |
| 2023-12-22 | 3.650 | 3.675 | 3.590 | 3.670 | 20.298 | 32,767 |
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.