Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.600 | 3.640 | 3.470 | 3.485 | 19.275 | 22,690 |
| 2023-04-11 | 3.560 | 3.650 | 3.535 | 3.590 | 19.855 | 15,796 |
| 2023-04-06 | 3.500 | 3.545 | 3.490 | 3.505 | 19.385 | 25,648 |
| 2023-04-05 | 3.465 | 3.530 | 3.370 | 3.485 | 19.275 | 42,319 |
| 2023-04-04 | 3.620 | 3.620 | 3.460 | 3.465 | 19.164 | 46,630 |
| 2023-04-03 | 3.645 | 3.645 | 3.560 | 3.600 | 19.911 | 34,264 |
| 2023-03-31 | 3.685 | 3.685 | 3.560 | 3.615 | 19.994 | 55,098 |
| 2023-03-30 | 3.730 | 3.730 | 3.655 | 3.655 | 20.215 | 32,806 |
| 2023-03-29 | 3.730 | 3.735 | 3.660 | 3.725 | 20.602 | 27,653 |
| 2023-03-28 | 3.710 | 3.710 | 3.655 | 3.690 | 20.408 | 10,341 |
| 2023-03-27 | 3.770 | 3.770 | 3.660 | 3.680 | 20.353 | 32,808 |
| 2023-03-24 | 3.940 | 3.940 | 3.665 | 3.700 | 20.464 | 72,623 |
| 2023-03-23 | 3.975 | 3.975 | 3.850 | 3.920 | 21.680 | 42,064 |
| 2023-03-22 | 4.290 | 4.290 | 3.960 | 3.995 | 22.095 | 71,589 |
| 2023-03-21 | 4.230 | 4.275 | 4.155 | 4.240 | 23.450 | 27,879 |
| 2023-03-20 | 4.020 | 4.160 | 3.960 | 4.130 | 22.842 | 25,607 |
| 2023-03-17 | 4.195 | 4.210 | 4.045 | 4.070 | 22.510 | 17,483 |
| 2023-03-16 | 4.125 | 4.175 | 4.080 | 4.160 | 23.008 | 19,389 |
| 2023-03-15 | 4.240 | 4.240 | 4.010 | 4.055 | 22.427 | 37,806 |
| 2023-03-14 | 4.175 | 4.240 | 4.100 | 4.230 | 23.395 | 24,574 |
| 2023-03-13 | 4.220 | 4.220 | 4.000 | 4.110 | 22.731 | 48,279 |
| 2023-03-10 | 4.215 | 4.270 | 4.150 | 4.235 | 23.423 | 27,933 |
| 2023-03-09 | 4.330 | 4.340 | 4.260 | 4.300 | 23.782 | 19,706 |
| 2023-03-08 | 4.350 | 4.400 | 4.305 | 4.350 | 24.059 | 26,042 |
| 2023-03-07 | 4.410 | 4.450 | 4.365 | 4.365 | 24.142 | 10,358 |
| 2023-03-06 | 4.430 | 4.480 | 4.385 | 4.445 | 24.584 | 16,222 |
| 2023-03-03 | 4.430 | 4.475 | 4.400 | 4.430 | 24.501 | 22,132 |
| 2023-03-02 | 4.500 | 4.535 | 4.440 | 4.455 | 24.639 | 22,432 |
| 2023-03-01 | 4.510 | 4.560 | 4.500 | 4.500 | 24.888 | 18,524 |
| 2023-02-28 | 4.535 | 4.540 | 4.500 | 4.525 | 25.026 | 9,895 |
| 2023-02-27 | 4.530 | 4.575 | 4.500 | 4.550 | 25.165 | 21,371 |
| 2023-02-24 | 4.520 | 4.565 | 4.495 | 4.500 | 24.888 | 22,099 |
| 2023-02-23 | 4.660 | 4.660 | 4.500 | 4.530 | 25.054 | 74,897 |
| 2023-02-22 | 4.550 | 4.755 | 4.500 | 4.635 | 25.635 | 131,338 |
| 2023-02-21 | 4.520 | 4.540 | 4.370 | 4.380 | 24.224 | 42,391 |
| 2023-02-20 | 4.625 | 4.635 | 4.550 | 4.565 | 25.248 | 21,519 |
| 2023-02-17 | 4.630 | 4.640 | 4.585 | 4.625 | 25.580 | 16,939 |
| 2023-02-16 | 4.660 | 4.670 | 4.595 | 4.630 | 25.607 | 26,257 |
| 2023-02-15 | 4.600 | 4.655 | 4.590 | 4.635 | 25.635 | 18,578 |
| 2023-02-14 | 4.630 | 4.655 | 4.580 | 4.610 | 25.497 | 18,548 |
| 2023-02-13 | 4.530 | 4.635 | 4.530 | 4.625 | 25.580 | 27,987 |
| 2023-02-10 | 4.600 | 4.635 | 4.490 | 4.525 | 25.026 | 28,338 |
| 2023-02-09 | 4.610 | 4.660 | 4.600 | 4.630 | 25.607 | 25,131 |
| 2023-02-08 | 4.615 | 4.660 | 4.580 | 4.590 | 25.386 | 37,266 |
| 2023-02-07 | 4.610 | 4.650 | 4.580 | 4.585 | 25.358 | 21,600 |
| 2023-02-06 | 4.700 | 4.700 | 4.570 | 4.585 | 25.358 | 41,794 |
| 2023-02-03 | 4.745 | 4.745 | 4.635 | 4.700 | 25.994 | 41,134 |
| 2023-02-02 | 4.690 | 4.740 | 4.615 | 4.730 | 26.160 | 66,718 |
| 2023-02-01 | 4.680 | 4.720 | 4.570 | 4.600 | 25.441 | 41,189 |
| 2023-01-31 | 4.650 | 4.725 | 4.595 | 4.695 | 25.967 | 33,893 |
| 2023-01-30 | 4.685 | 4.685 | 4.560 | 4.670 | 25.828 | 42,069 |
| 2023-01-27 | 4.630 | 4.725 | 4.590 | 4.715 | 26.077 | 60,454 |
| 2023-01-26 | 4.500 | 4.695 | 4.470 | 4.655 | 25.745 | 79,721 |
| 2023-01-25 | 4.515 | 4.515 | 4.360 | 4.470 | 24.722 | 92,330 |
| 2023-01-24 | 4.635 | 4.950 | 4.500 | 4.550 | 25.165 | 215,684 |
| 2023-01-23 | 4.490 | 4.490 | 4.385 | 4.430 | 24.501 | 44,076 |
| 2023-01-20 | 4.370 | 4.460 | 4.330 | 4.420 | 24.446 | 33,953 |
| 2023-01-19 | 4.425 | 4.450 | 4.305 | 4.315 | 23.865 | 54,464 |
| 2023-01-18 | 4.265 | 4.530 | 4.220 | 4.475 | 24.750 | 92,269 |
| 2023-01-17 | 4.275 | 4.290 | 4.210 | 4.220 | 23.340 | 48,069 |
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.