Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-06 | 3.550 | 3.570 | 3.475 | 3.500 | 19.357 | 25,360 |
| 2023-07-05 | 3.680 | 3.680 | 3.580 | 3.590 | 19.855 | 25,054 |
| 2023-07-04 | 3.680 | 3.695 | 3.655 | 3.680 | 20.353 | 13,738 |
| 2023-07-03 | 3.800 | 3.850 | 3.675 | 3.700 | 20.464 | 64,264 |
| 2023-06-30 | 3.750 | 3.790 | 3.720 | 3.720 | 20.574 | 46,026 |
| 2023-06-29 | 3.720 | 3.755 | 3.720 | 3.720 | 20.574 | 9,463 |
| 2023-06-28 | 3.750 | 3.750 | 3.680 | 3.740 | 20.685 | 13,524 |
| 2023-06-27 | 3.750 | 3.805 | 3.670 | 3.740 | 20.685 | 44,868 |
| 2023-06-26 | 3.680 | 3.685 | 3.600 | 3.630 | 20.076 | 8,789 |
| 2023-06-23 | 3.580 | 3.670 | 3.560 | 3.640 | 20.132 | 12,097 |
| 2023-06-22 | 3.510 | 3.600 | 3.485 | 3.600 | 19.911 | 23,116 |
| 2023-06-21 | 3.520 | 3.560 | 3.510 | 3.510 | 19.413 | 7,371 |
| 2023-06-20 | 3.555 | 3.575 | 3.520 | 3.535 | 19.551 | 11,485 |
| 2023-06-19 | 3.665 | 3.665 | 3.585 | 3.590 | 19.855 | 7,305 |
| 2023-06-16 | 3.605 | 3.710 | 3.605 | 3.660 | 20.242 | 7,716 |
| 2023-06-15 | 3.690 | 3.690 | 3.620 | 3.660 | 20.242 | 13,795 |
| 2023-06-14 | 3.700 | 3.740 | 3.675 | 3.680 | 20.353 | 13,356 |
| 2023-06-13 | 3.730 | 3.750 | 3.625 | 3.675 | 20.325 | 33,387 |
| 2023-06-12 | 3.640 | 3.695 | 3.605 | 3.695 | 20.436 | 17,684 |
| 2023-06-09 | 3.530 | 3.600 | 3.510 | 3.590 | 19.855 | 12,433 |
| 2023-06-08 | 3.530 | 3.545 | 3.500 | 3.530 | 19.523 | 8,163 |
| 2023-06-07 | 3.620 | 3.630 | 3.550 | 3.550 | 19.634 | 19,164 |
| 2023-06-06 | 3.700 | 3.725 | 3.615 | 3.615 | 19.994 | 20,878 |
| 2023-06-05 | 3.850 | 3.850 | 3.655 | 3.730 | 20.630 | 45,373 |
| 2023-06-02 | 3.640 | 3.850 | 3.610 | 3.850 | 21.293 | 50,667 |
| 2023-06-01 | 3.480 | 3.650 | 3.460 | 3.585 | 19.828 | 59,414 |
| 2023-05-31 | 3.455 | 3.455 | 3.400 | 3.400 | 18.804 | 9,053 |
| 2023-05-30 | 3.450 | 3.485 | 3.415 | 3.415 | 18.887 | 13,637 |
| 2023-05-29 | 3.510 | 3.510 | 3.450 | 3.460 | 19.136 | 11,715 |
| 2023-05-26 | 3.470 | 3.550 | 3.435 | 3.490 | 19.302 | 34,844 |
| 2023-05-25 | 3.370 | 3.415 | 3.350 | 3.390 | 18.749 | 6,087 |
| 2023-05-24 | 3.430 | 3.435 | 3.355 | 3.370 | 18.638 | 11,419 |
| 2023-05-23 | 3.440 | 3.495 | 3.425 | 3.430 | 18.970 | 13,276 |
| 2023-05-22 | 3.450 | 3.450 | 3.420 | 3.440 | 19.026 | 8,129 |
| 2023-05-19 | 3.420 | 3.470 | 3.420 | 3.450 | 19.081 | 16,633 |
| 2023-05-18 | 3.440 | 3.450 | 3.410 | 3.415 | 18.887 | 5,273 |
| 2023-05-17 | 3.400 | 3.435 | 3.370 | 3.425 | 18.943 | 15,268 |
| 2023-05-16 | 3.480 | 3.485 | 3.420 | 3.420 | 18.915 | 7,495 |
| 2023-05-15 | 3.415 | 3.480 | 3.405 | 3.415 | 18.887 | 10,080 |
| 2023-05-12 | 3.410 | 3.435 | 3.370 | 3.400 | 18.804 | 20,467 |
| 2023-05-11 | 3.500 | 3.520 | 3.415 | 3.430 | 18.970 | 18,186 |
| 2023-05-10 | 3.490 | 3.525 | 3.475 | 3.500 | 19.357 | 11,925 |
| 2023-05-09 | 3.495 | 3.495 | 3.450 | 3.490 | 19.302 | 12,910 |
| 2023-05-08 | 3.520 | 3.540 | 3.465 | 3.480 | 19.247 | 13,938 |
| 2023-05-05 | 3.500 | 3.515 | 3.475 | 3.515 | 19.440 | 13,854 |
| 2023-05-04 | 3.460 | 3.500 | 3.425 | 3.500 | 19.357 | 8,344 |
| 2023-05-03 | 3.510 | 3.560 | 3.450 | 3.460 | 19.136 | 8,600 |
| 2023-05-02 | 3.600 | 3.615 | 3.515 | 3.515 | 19.440 | 16,226 |
| 2023-04-28 | 3.480 | 3.600 | 3.480 | 3.580 | 19.800 | 19,083 |
| 2023-04-27 | 3.455 | 3.515 | 3.440 | 3.470 | 19.192 | 6,559 |
| 2023-04-26 | 3.455 | 3.485 | 3.400 | 3.445 | 19.053 | 9,385 |
| 2023-04-25 | 3.480 | 3.485 | 3.420 | 3.455 | 19.109 | 11,865 |
| 2023-04-24 | 3.400 | 3.520 | 3.400 | 3.475 | 19.219 | 10,792 |
| 2023-04-21 | 3.455 | 3.515 | 3.400 | 3.410 | 18.860 | 15,878 |
| 2023-04-20 | 3.475 | 3.475 | 3.425 | 3.455 | 19.109 | 10,280 |
| 2023-04-19 | 3.525 | 3.525 | 3.460 | 3.475 | 19.219 | 7,164 |
| 2023-04-18 | 3.475 | 3.520 | 3.445 | 3.470 | 19.192 | 11,642 |
| 2023-04-17 | 3.590 | 3.590 | 3.455 | 3.465 | 19.164 | 21,485 |
| 2023-04-14 | 3.545 | 3.610 | 3.520 | 3.565 | 19.717 | 9,409 |
| 2023-04-13 | 3.550 | 3.550 | 3.470 | 3.510 | 19.413 | 6,605 |
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.