Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.365 | 4.370 | 4.220 | 4.290 | 23.727 | 66,909 |
| 2023-01-13 | 4.325 | 4.325 | 4.175 | 4.310 | 23.837 | 77,537 |
| 2023-01-12 | 4.150 | 4.440 | 4.150 | 4.200 | 23.229 | 161,759 |
| 2023-01-11 | 4.040 | 4.120 | 4.030 | 4.085 | 22.593 | 23,104 |
| 2023-01-10 | 4.040 | 4.090 | 4.000 | 4.015 | 22.206 | 26,749 |
| 2023-01-09 | 4.060 | 4.130 | 4.040 | 4.055 | 22.427 | 79,506 |
| 2023-01-06 | 3.895 | 4.015 | 3.810 | 4.015 | 22.206 | 35,229 |
| 2023-01-05 | 3.940 | 3.975 | 3.880 | 3.890 | 21.514 | 18,955 |
| 2023-01-04 | 3.995 | 4.030 | 3.940 | 3.940 | 21.791 | 28,752 |
| 2023-01-03 | 3.870 | 4.010 | 3.845 | 4.010 | 22.178 | 57,113 |
| 2023-01-02 | 3.665 | 3.870 | 3.665 | 3.870 | 21.404 | 34,294 |
| 2022-12-30 | 3.670 | 3.735 | 3.650 | 3.650 | 20.187 | 7,832 |
| 2022-12-29 | 3.650 | 3.725 | 3.615 | 3.720 | 20.574 | 16,118 |
| 2022-12-28 | 3.710 | 3.710 | 3.610 | 3.680 | 20.353 | 20,568 |
| 2022-12-27 | 3.820 | 3.820 | 3.700 | 3.710 | 20.519 | 10,362 |
| 2022-12-23 | 3.770 | 3.830 | 3.755 | 3.780 | 20.906 | 10,891 |
| 2022-12-22 | 3.840 | 3.885 | 3.750 | 3.750 | 20.740 | 18,910 |
| 2022-12-21 | 3.770 | 3.850 | 3.730 | 3.830 | 21.183 | 24,193 |
| 2022-12-20 | 3.750 | 3.760 | 3.635 | 3.725 | 20.602 | 55,779 |
| 2022-12-19 | 3.765 | 3.980 | 3.765 | 3.770 | 20.851 | 109,701 |
| 2022-12-16 | 3.660 | 3.690 | 3.580 | 3.660 | 20.242 | 16,491 |
| 2022-12-15 | 3.790 | 3.790 | 3.625 | 3.655 | 20.215 | 36,953 |
| 2022-12-14 | 3.840 | 3.840 | 3.755 | 3.780 | 20.906 | 7,186 |
| 2022-12-13 | 3.790 | 3.850 | 3.770 | 3.850 | 21.293 | 19,281 |
| 2022-12-12 | 3.850 | 3.855 | 3.750 | 3.790 | 20.961 | 22,049 |
| 2022-12-09 | 3.655 | 3.735 | 3.645 | 3.735 | 20.657 | 5,083 |
| 2022-12-08 | 3.670 | 3.675 | 3.620 | 3.655 | 20.215 | 5,370 |
| 2022-12-07 | 3.770 | 3.770 | 3.660 | 3.695 | 20.436 | 13,100 |
| 2022-12-06 | 3.805 | 3.820 | 3.700 | 3.725 | 20.602 | 13,491 |
| 2022-12-05 | 3.780 | 3.890 | 3.755 | 3.825 | 21.155 | 21,909 |
| 2022-12-02 | 3.750 | 3.800 | 3.700 | 3.790 | 20.961 | 18,915 |
| 2022-12-01 | 3.730 | 3.750 | 3.695 | 3.740 | 20.685 | 18,518 |
| 2022-11-30 | 3.625 | 3.690 | 3.625 | 3.680 | 20.353 | 8,309 |
| 2022-11-29 | 3.710 | 3.710 | 3.615 | 3.650 | 20.187 | 7,135 |
| 2022-11-28 | 3.660 | 3.710 | 3.620 | 3.680 | 20.353 | 13,858 |
| 2022-11-25 | 3.630 | 3.690 | 3.595 | 3.650 | 20.187 | 17,791 |
| 2022-11-24 | 3.575 | 3.670 | 3.570 | 3.610 | 19.966 | 16,328 |
| 2022-11-23 | 3.515 | 3.575 | 3.490 | 3.565 | 19.717 | 5,894 |
| 2022-11-22 | 3.535 | 3.535 | 3.485 | 3.530 | 19.523 | 3,407 |
| 2022-11-21 | 3.500 | 3.520 | 3.445 | 3.480 | 19.247 | 14,721 |
| 2022-11-18 | 3.530 | 3.575 | 3.490 | 3.540 | 19.579 | 12,199 |
| 2022-11-17 | 3.620 | 3.620 | 3.455 | 3.530 | 19.523 | 18,563 |
| 2022-11-16 | 3.670 | 3.670 | 3.515 | 3.550 | 19.634 | 20,772 |
| 2022-11-15 | 3.595 | 3.700 | 3.555 | 3.700 | 20.464 | 21,876 |
| 2022-11-14 | 3.600 | 3.620 | 3.530 | 3.565 | 19.717 | 17,111 |
| 2022-11-11 | 3.515 | 3.595 | 3.430 | 3.580 | 19.800 | 38,226 |
| 2022-11-10 | 3.410 | 3.495 | 3.380 | 3.480 | 19.247 | 17,931 |
| 2022-11-09 | 3.500 | 3.500 | 3.410 | 3.410 | 18.860 | 12,268 |
| 2022-11-08 | 3.360 | 3.530 | 3.360 | 3.490 | 19.302 | 33,804 |
| 2022-11-07 | 3.280 | 3.365 | 3.270 | 3.355 | 18.556 | 11,155 |
| 2022-11-04 | 3.340 | 3.350 | 3.275 | 3.300 | 18.251 | 15,128 |
| 2022-11-03 | 3.300 | 3.300 | 3.215 | 3.295 | 18.224 | 9,998 |
| 2022-11-02 | 3.310 | 3.350 | 3.230 | 3.260 | 18.030 | 7,511 |
| 2022-11-01 | 3.320 | 3.350 | 3.290 | 3.310 | 18.307 | 10,184 |
| 2022-10-31 | 3.375 | 3.375 | 3.280 | 3.320 | 18.362 | 9,084 |
| 2022-10-28 | 3.375 | 3.375 | 3.270 | 3.345 | 18.500 | 10,294 |
| 2022-10-27 | 3.355 | 3.360 | 3.265 | 3.315 | 18.334 | 11,188 |
| 2022-10-26 | 3.300 | 3.350 | 3.235 | 3.340 | 18.473 | 26,164 |
| 2022-10-25 | 3.310 | 3.370 | 3.260 | 3.290 | 18.196 | 17,464 |
| 2022-10-24 | 3.200 | 3.330 | 3.195 | 3.280 | 18.141 | 28,405 |
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.