Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 3.630 | 3.670 | 3.610 | 3.655 | 20.215 | 17,167 |
| 2023-12-20 | 3.700 | 3.715 | 3.635 | 3.650 | 20.187 | 21,418 |
| 2023-12-19 | 3.750 | 3.765 | 3.635 | 3.665 | 20.270 | 43,315 |
| 2023-12-18 | 3.705 | 3.775 | 3.640 | 3.680 | 20.353 | 36,234 |
| 2023-12-15 | 3.560 | 3.780 | 3.560 | 3.710 | 20.519 | 117,965 |
| 2023-12-14 | 3.705 | 3.770 | 3.485 | 3.510 | 19.413 | 153,754 |
| 2023-12-13 | 4.000 | 4.000 | 3.620 | 3.680 | 20.353 | 312,678 |
| 2023-12-12 | 4.335 | 4.370 | 4.140 | 4.200 | 23.229 | 59,042 |
| 2023-12-11 | 4.400 | 4.445 | 4.310 | 4.350 | 24.059 | 68,425 |
| 2023-12-08 | 4.295 | 4.435 | 4.280 | 4.390 | 24.280 | 79,328 |
| 2023-12-07 | 4.270 | 4.295 | 4.215 | 4.270 | 23.616 | 22,604 |
| 2023-12-06 | 4.250 | 4.300 | 4.180 | 4.300 | 23.782 | 46,060 |
| 2023-12-05 | 4.165 | 4.230 | 4.115 | 4.210 | 23.284 | 35,099 |
| 2023-12-04 | 4.300 | 4.300 | 4.160 | 4.190 | 23.174 | 37,098 |
| 2023-12-01 | 4.200 | 4.300 | 4.170 | 4.250 | 23.505 | 46,712 |
| 2023-11-30 | 4.130 | 4.245 | 4.070 | 4.175 | 23.091 | 79,160 |
| 2023-11-29 | 4.050 | 4.090 | 4.005 | 4.005 | 22.150 | 24,357 |
| 2023-11-28 | 3.990 | 4.100 | 3.920 | 4.020 | 22.233 | 49,815 |
| 2023-11-27 | 4.185 | 4.215 | 3.975 | 4.015 | 22.206 | 100,421 |
| 2023-11-24 | 4.155 | 4.235 | 4.030 | 4.140 | 22.897 | 125,737 |
| 2023-11-23 | 4.600 | 4.640 | 4.145 | 4.190 | 23.174 | 212,355 |
| 2023-11-22 | 4.300 | 4.595 | 4.230 | 4.525 | 25.026 | 173,101 |
| 2023-11-21 | 4.100 | 4.340 | 4.020 | 4.260 | 23.561 | 282,227 |
| 2023-11-20 | 3.750 | 3.930 | 3.705 | 3.930 | 21.736 | 190,512 |
| 2023-11-17 | 3.420 | 3.520 | 3.420 | 3.490 | 19.302 | 13,915 |
| 2023-11-16 | 3.520 | 3.525 | 3.410 | 3.410 | 18.860 | 17,248 |
| 2023-11-15 | 3.400 | 3.520 | 3.395 | 3.515 | 19.440 | 36,560 |
| 2023-11-14 | 3.250 | 3.410 | 3.250 | 3.400 | 18.804 | 24,980 |
| 2023-11-13 | 3.250 | 3.300 | 3.250 | 3.290 | 18.196 | 14,744 |
| 2023-11-10 | 3.320 | 3.320 | 3.210 | 3.250 | 17.975 | 16,206 |
| 2023-11-09 | 3.300 | 3.340 | 3.255 | 3.310 | 18.307 | 10,060 |
| 2023-11-08 | 3.295 | 3.320 | 3.235 | 3.290 | 18.196 | 8,334 |
| 2023-11-07 | 3.260 | 3.265 | 3.230 | 3.235 | 17.892 | 3,922 |
| 2023-11-06 | 3.325 | 3.335 | 3.250 | 3.250 | 17.975 | 5,858 |
| 2023-11-03 | 3.290 | 3.335 | 3.285 | 3.325 | 18.390 | 14,610 |
| 2023-11-02 | 3.230 | 3.325 | 3.230 | 3.265 | 18.058 | 26,807 |
| 2023-11-01 | 3.130 | 3.215 | 3.120 | 3.215 | 17.781 | 8,847 |
| 2023-10-31 | 3.080 | 3.170 | 3.080 | 3.150 | 17.422 | 9,249 |
| 2023-10-30 | 3.100 | 3.150 | 3.080 | 3.100 | 17.145 | 6,581 |
| 2023-10-27 | 3.100 | 3.150 | 3.095 | 3.110 | 17.201 | 6,067 |
| 2023-10-26 | 3.040 | 3.140 | 3.000 | 3.080 | 17.035 | 11,322 |
| 2023-10-25 | 3.160 | 3.160 | 3.030 | 3.065 | 16.952 | 17,311 |
| 2023-10-24 | 3.100 | 3.230 | 3.100 | 3.180 | 17.588 | 11,981 |
| 2023-10-23 | 2.980 | 3.095 | 2.980 | 3.070 | 16.979 | 15,874 |
| 2023-10-20 | 3.050 | 3.050 | 2.950 | 2.975 | 16.454 | 32,773 |
| 2023-10-19 | 3.105 | 3.105 | 3.055 | 3.080 | 17.035 | 13,767 |
| 2023-10-18 | 3.220 | 3.220 | 3.120 | 3.130 | 17.311 | 10,464 |
| 2023-10-17 | 3.220 | 3.240 | 3.175 | 3.240 | 17.919 | 8,803 |
| 2023-10-16 | 3.215 | 3.265 | 3.190 | 3.210 | 17.754 | 11,139 |
| 2023-10-13 | 3.220 | 3.255 | 3.170 | 3.230 | 17.864 | 14,223 |
| 2023-10-12 | 3.280 | 3.315 | 3.220 | 3.225 | 17.837 | 8,031 |
| 2023-10-11 | 3.270 | 3.295 | 3.215 | 3.280 | 18.141 | 9,746 |
| 2023-10-10 | 3.280 | 3.315 | 3.260 | 3.295 | 18.224 | 11,361 |
| 2023-10-09 | 3.295 | 3.295 | 3.220 | 3.280 | 18.141 | 10,131 |
| 2023-10-06 | 3.195 | 3.320 | 3.195 | 3.315 | 18.334 | 27,270 |
| 2023-10-05 | 3.020 | 3.190 | 2.995 | 3.170 | 17.532 | 22,374 |
| 2023-10-04 | 3.015 | 3.045 | 2.950 | 2.980 | 16.482 | 34,643 |
| 2023-10-03 | 3.170 | 3.190 | 3.040 | 3.040 | 16.813 | 33,220 |
| 2023-10-02 | 3.250 | 3.280 | 3.160 | 3.200 | 17.698 | 28,123 |
| 2023-09-29 | 3.275 | 3.320 | 3.270 | 3.270 | 18.085 | 7,559 |
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.