Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 3.200 | 3.330 | 3.195 | 3.280 | 18.141 | 28,405 |
| 2022-10-21 | 3.200 | 3.240 | 3.150 | 3.150 | 17.422 | 7,868 |
| 2022-10-20 | 3.240 | 3.270 | 3.215 | 3.250 | 17.975 | 4,812 |
| 2022-10-19 | 3.210 | 3.245 | 3.175 | 3.205 | 17.726 | 8,788 |
| 2022-10-18 | 3.240 | 3.275 | 3.200 | 3.205 | 17.726 | 19,902 |
| 2022-10-17 | 3.235 | 3.235 | 3.115 | 3.200 | 17.698 | 7,849 |
| 2022-10-14 | 3.140 | 3.285 | 3.140 | 3.140 | 17.366 | 24,625 |
| 2022-10-13 | 3.060 | 3.145 | 3.040 | 3.075 | 17.007 | 13,286 |
| 2022-10-12 | 3.090 | 3.135 | 3.050 | 3.050 | 16.869 | 11,638 |
| 2022-10-11 | 3.050 | 3.085 | 3.025 | 3.080 | 17.035 | 10,114 |
| 2022-10-10 | 3.070 | 3.085 | 3.030 | 3.040 | 16.813 | 12,311 |
| 2022-10-07 | 3.160 | 3.175 | 3.080 | 3.095 | 17.118 | 17,301 |
| 2022-10-06 | 3.250 | 3.250 | 3.120 | 3.175 | 17.560 | 18,636 |
| 2022-10-05 | 3.340 | 3.340 | 3.150 | 3.170 | 17.532 | 22,099 |
| 2022-10-04 | 3.330 | 3.380 | 3.300 | 3.310 | 18.307 | 23,073 |
| 2022-10-03 | 3.200 | 3.265 | 3.200 | 3.265 | 18.058 | 9,682 |
| 2022-09-30 | 3.195 | 3.280 | 3.190 | 3.250 | 17.975 | 6,538 |
| 2022-09-29 | 3.250 | 3.260 | 3.165 | 3.260 | 18.030 | 19,709 |
| 2022-09-28 | 3.165 | 3.210 | 3.095 | 3.200 | 17.698 | 17,925 |
| 2022-09-27 | 3.270 | 3.280 | 3.200 | 3.200 | 17.698 | 13,026 |
| 2022-09-26 | 3.220 | 3.270 | 3.145 | 3.200 | 17.698 | 20,497 |
| 2022-09-23 | 3.330 | 3.350 | 3.210 | 3.240 | 17.919 | 42,329 |
| 2022-09-22 | 3.410 | 3.420 | 3.325 | 3.330 | 18.417 | 30,700 |
| 2022-09-21 | 3.420 | 3.455 | 3.410 | 3.455 | 19.109 | 13,104 |
| 2022-09-20 | 3.480 | 3.520 | 3.435 | 3.435 | 18.998 | 12,784 |
| 2022-09-19 | 3.500 | 3.515 | 3.410 | 3.490 | 19.302 | 23,644 |
| 2022-09-16 | 3.530 | 3.560 | 3.490 | 3.500 | 19.357 | 31,616 |
| 2022-09-15 | 3.595 | 3.645 | 3.570 | 3.585 | 19.828 | 10,644 |
| 2022-09-14 | 3.590 | 3.635 | 3.560 | 3.610 | 19.966 | 22,710 |
| 2022-09-13 | 3.720 | 3.790 | 3.590 | 3.590 | 19.855 | 23,314 |
| 2022-09-12 | 3.710 | 3.770 | 3.700 | 3.725 | 20.602 | 18,929 |
| 2022-09-09 | 3.690 | 3.730 | 3.635 | 3.680 | 20.353 | 35,596 |
| 2022-09-08 | 3.640 | 3.680 | 3.570 | 3.680 | 20.353 | 17,413 |
| 2022-09-07 | 3.695 | 3.700 | 3.620 | 3.640 | 20.132 | 13,737 |
| 2022-09-06 | 3.640 | 3.705 | 3.605 | 3.690 | 20.408 | 26,484 |
| 2022-09-05 | 3.730 | 3.730 | 3.590 | 3.650 | 20.187 | 45,125 |
| 2022-09-02 | 3.765 | 3.790 | 3.675 | 3.780 | 20.906 | 38,073 |
| 2022-09-01 | 3.840 | 3.890 | 3.700 | 3.700 | 20.464 | 50,737 |
| 2022-08-31 | 3.950 | 3.950 | 3.830 | 3.875 | 21.431 | 21,417 |
| 2022-08-30 | 3.865 | 3.975 | 3.790 | 3.940 | 21.791 | 71,964 |
| 2022-08-29 | 3.730 | 3.800 | 3.635 | 3.780 | 20.906 | 49,205 |
| 2022-08-26 | 3.850 | 3.950 | 3.750 | 3.800 | 21.017 | 88,703 |
| 2022-08-25 | 3.650 | 3.810 | 3.560 | 3.810 | 21.072 | 66,229 |
| 2022-08-24 | 3.490 | 3.660 | 3.450 | 3.600 | 19.911 | 50,924 |
| 2022-08-23 | 3.450 | 3.540 | 3.360 | 3.450 | 19.081 | 27,273 |
| 2022-08-22 | 3.700 | 3.700 | 3.400 | 3.435 | 18.998 | 53,014 |
| 2022-08-19 | 3.550 | 3.730 | 3.480 | 3.610 | 19.966 | 62,773 |
| 2022-08-18 | 3.750 | 3.755 | 3.510 | 3.550 | 19.634 | 103,058 |
| 2022-08-17 | 3.520 | 3.910 | 3.470 | 3.815 | 21.100 | 247,546 |
| 2022-08-16 | 3.485 | 3.490 | 3.370 | 3.410 | 18.860 | 41,014 |
| 2022-08-15 | 3.295 | 3.470 | 3.260 | 3.470 | 19.192 | 49,762 |
| 2022-08-12 | 3.360 | 3.360 | 3.215 | 3.250 | 17.975 | 26,079 |
| 2022-08-11 | 3.250 | 3.340 | 3.250 | 3.310 | 18.307 | 22,307 |
| 2022-08-10 | 3.125 | 3.250 | 3.100 | 3.250 | 17.975 | 12,929 |
| 2022-08-09 | 3.160 | 3.200 | 3.115 | 3.125 | 17.283 | 16,061 |
| 2022-08-08 | 3.200 | 3.200 | 3.120 | 3.180 | 17.588 | 22,669 |
| 2022-08-05 | 3.180 | 3.180 | 3.055 | 3.120 | 17.256 | 20,870 |
| 2022-08-04 | 3.170 | 3.250 | 3.150 | 3.150 | 17.422 | 22,698 |
| 2022-08-03 | 3.105 | 3.165 | 3.085 | 3.120 | 17.256 | 18,160 |
| 2022-08-02 | 3.180 | 3.180 | 3.080 | 3.100 | 17.145 | 10,999 |
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.