Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 3.290 | 3.330 | 3.270 | 3.270 | 18.085 | 6,105 |
| 2023-09-27 | 3.320 | 3.360 | 3.295 | 3.325 | 18.390 | 7,332 |
| 2023-09-26 | 3.380 | 3.390 | 3.310 | 3.325 | 18.390 | 14,483 |
| 2023-09-25 | 3.330 | 3.340 | 3.250 | 3.340 | 18.473 | 13,084 |
| 2023-09-22 | 3.260 | 3.280 | 3.245 | 3.250 | 17.975 | 8,353 |
| 2023-09-21 | 3.280 | 3.375 | 3.260 | 3.315 | 18.334 | 13,913 |
| 2023-09-20 | 3.300 | 3.390 | 3.265 | 3.300 | 18.251 | 29,794 |
| 2023-09-19 | 3.280 | 3.340 | 3.240 | 3.290 | 18.196 | 27,416 |
| 2023-09-18 | 3.225 | 3.330 | 3.220 | 3.260 | 18.030 | 34,723 |
| 2023-09-15 | 3.270 | 3.270 | 3.220 | 3.220 | 17.809 | 9,465 |
| 2023-09-14 | 3.265 | 3.295 | 3.230 | 3.265 | 18.058 | 12,361 |
| 2023-09-13 | 3.335 | 3.335 | 3.250 | 3.270 | 18.085 | 4,753 |
| 2023-09-12 | 3.280 | 3.305 | 3.260 | 3.280 | 18.141 | 4,625 |
| 2023-09-11 | 3.335 | 3.390 | 3.275 | 3.300 | 18.251 | 9,247 |
| 2023-09-08 | 3.300 | 3.355 | 3.290 | 3.325 | 18.390 | 12,266 |
| 2023-09-07 | 3.310 | 3.355 | 3.255 | 3.290 | 18.196 | 12,042 |
| 2023-09-06 | 3.370 | 3.375 | 3.330 | 3.375 | 18.666 | 8,606 |
| 2023-09-05 | 3.475 | 3.475 | 3.370 | 3.370 | 18.638 | 5,835 |
| 2023-09-04 | 3.470 | 3.475 | 3.400 | 3.400 | 18.804 | 6,076 |
| 2023-09-01 | 3.410 | 3.470 | 3.410 | 3.455 | 19.109 | 9,190 |
| 2023-08-31 | 3.410 | 3.480 | 3.390 | 3.475 | 19.219 | 18,009 |
| 2023-08-30 | 3.380 | 3.410 | 3.365 | 3.370 | 18.638 | 9,317 |
| 2023-08-29 | 3.300 | 3.370 | 3.300 | 3.370 | 18.638 | 9,155 |
| 2023-08-28 | 3.315 | 3.320 | 3.280 | 3.280 | 18.141 | 6,505 |
| 2023-08-25 | 3.210 | 3.295 | 3.180 | 3.270 | 18.085 | 16,385 |
| 2023-08-24 | 3.280 | 3.350 | 3.205 | 3.205 | 17.726 | 10,577 |
| 2023-08-23 | 3.355 | 3.355 | 3.260 | 3.260 | 18.030 | 9,512 |
| 2023-08-22 | 3.360 | 3.365 | 3.295 | 3.310 | 18.307 | 10,852 |
| 2023-08-21 | 3.240 | 3.355 | 3.220 | 3.305 | 18.279 | 15,882 |
| 2023-08-18 | 3.250 | 3.255 | 3.110 | 3.235 | 17.892 | 35,695 |
| 2023-08-17 | 3.285 | 3.325 | 3.250 | 3.250 | 17.975 | 35,295 |
| 2023-08-16 | 3.350 | 3.450 | 3.250 | 3.280 | 18.141 | 44,626 |
| 2023-08-15 | 3.385 | 3.400 | 3.365 | 3.380 | 18.694 | 11,176 |
| 2023-08-14 | 3.395 | 3.435 | 3.380 | 3.400 | 18.804 | 14,040 |
| 2023-08-11 | 3.410 | 3.455 | 3.400 | 3.405 | 18.832 | 11,417 |
| 2023-08-10 | 3.450 | 3.450 | 3.415 | 3.450 | 19.081 | 10,647 |
| 2023-08-09 | 3.430 | 3.475 | 3.420 | 3.425 | 18.943 | 9,947 |
| 2023-08-08 | 3.405 | 3.440 | 3.400 | 3.400 | 18.804 | 10,303 |
| 2023-08-07 | 3.445 | 3.455 | 3.410 | 3.410 | 18.860 | 15,521 |
| 2023-08-04 | 3.440 | 3.505 | 3.430 | 3.450 | 19.081 | 17,137 |
| 2023-08-03 | 3.420 | 3.480 | 3.420 | 3.480 | 19.247 | 6,858 |
| 2023-08-02 | 3.500 | 3.500 | 3.420 | 3.425 | 18.943 | 13,928 |
| 2023-08-01 | 3.500 | 3.500 | 3.445 | 3.455 | 19.109 | 11,463 |
| 2023-07-31 | 3.495 | 3.510 | 3.450 | 3.510 | 19.413 | 9,366 |
| 2023-07-28 | 3.480 | 3.500 | 3.445 | 3.500 | 19.357 | 13,468 |
| 2023-07-27 | 3.550 | 3.565 | 3.480 | 3.480 | 19.247 | 33,476 |
| 2023-07-26 | 3.470 | 3.525 | 3.470 | 3.525 | 19.496 | 11,323 |
| 2023-07-25 | 3.500 | 3.520 | 3.480 | 3.510 | 19.413 | 8,365 |
| 2023-07-24 | 3.550 | 3.550 | 3.475 | 3.490 | 19.302 | 8,870 |
| 2023-07-21 | 3.480 | 3.530 | 3.470 | 3.530 | 19.523 | 10,809 |
| 2023-07-20 | 3.450 | 3.500 | 3.445 | 3.485 | 19.275 | 13,614 |
| 2023-07-19 | 3.555 | 3.555 | 3.500 | 3.500 | 19.357 | 9,070 |
| 2023-07-18 | 3.465 | 3.500 | 3.440 | 3.500 | 19.357 | 11,261 |
| 2023-07-17 | 3.560 | 3.560 | 3.460 | 3.465 | 19.164 | 29,707 |
| 2023-07-14 | 3.530 | 3.550 | 3.500 | 3.500 | 19.357 | 17,106 |
| 2023-07-13 | 3.560 | 3.600 | 3.500 | 3.525 | 19.496 | 26,237 |
| 2023-07-12 | 3.530 | 3.600 | 3.530 | 3.575 | 19.772 | 21,905 |
| 2023-07-11 | 3.540 | 3.590 | 3.530 | 3.530 | 19.523 | 16,988 |
| 2023-07-10 | 3.500 | 3.565 | 3.485 | 3.555 | 19.662 | 9,084 |
| 2023-07-07 | 3.510 | 3.510 | 3.450 | 3.490 | 19.302 | 25,093 |
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.