Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 3.150 | 3.205 | 3.130 | 3.180 | 17.588 | 10,973 |
| 2022-07-29 | 3.150 | 3.180 | 3.100 | 3.150 | 17.422 | 12,234 |
| 2022-07-28 | 3.080 | 3.145 | 3.050 | 3.130 | 17.311 | 15,070 |
| 2022-07-27 | 3.090 | 3.120 | 3.020 | 3.095 | 17.118 | 11,408 |
| 2022-07-26 | 3.110 | 3.125 | 3.005 | 3.015 | 16.675 | 20,420 |
| 2022-07-25 | 3.170 | 3.170 | 3.110 | 3.135 | 17.339 | 5,874 |
| 2022-07-22 | 3.130 | 3.185 | 3.125 | 3.165 | 17.505 | 15,466 |
| 2022-07-21 | 3.240 | 3.240 | 3.130 | 3.130 | 17.311 | 11,579 |
| 2022-07-20 | 3.240 | 3.245 | 3.120 | 3.230 | 17.864 | 28,507 |
| 2022-07-19 | 3.050 | 3.220 | 3.050 | 3.190 | 17.643 | 24,829 |
| 2022-07-18 | 3.010 | 3.105 | 3.010 | 3.090 | 17.090 | 11,610 |
| 2022-07-15 | 3.050 | 3.070 | 3.015 | 3.050 | 16.869 | 8,271 |
| 2022-07-14 | 3.090 | 3.110 | 2.980 | 3.010 | 16.647 | 16,188 |
| 2022-07-13 | 3.050 | 3.075 | 3.015 | 3.050 | 16.869 | 22,029 |
| 2022-07-12 | 3.150 | 3.150 | 3.040 | 3.085 | 17.062 | 10,902 |
| 2022-07-11 | 3.200 | 3.200 | 3.100 | 3.100 | 17.145 | 10,927 |
| 2022-07-08 | 3.125 | 3.200 | 3.090 | 3.195 | 17.671 | 12,130 |
| 2022-07-07 | 3.100 | 3.145 | 3.060 | 3.115 | 17.228 | 23,034 |
| 2022-07-06 | 3.070 | 3.100 | 3.030 | 3.100 | 17.145 | 12,480 |
| 2022-07-05 | 3.200 | 3.200 | 3.030 | 3.050 | 16.869 | 24,526 |
| 2022-07-04 | 3.240 | 3.250 | 3.160 | 3.180 | 17.588 | 8,484 |
| 2022-07-01 | 3.170 | 3.215 | 3.125 | 3.215 | 17.781 | 12,917 |
| 2022-06-30 | 3.240 | 3.240 | 3.160 | 3.195 | 17.671 | 12,447 |
| 2022-06-29 | 3.180 | 3.250 | 3.160 | 3.235 | 17.892 | 24,887 |
| 2022-06-28 | 3.285 | 3.300 | 3.185 | 3.210 | 17.754 | 26,937 |
| 2022-06-27 | 3.350 | 3.420 | 3.270 | 3.270 | 18.085 | 39,334 |
| 2022-06-24 | 3.360 | 3.415 | 3.310 | 3.330 | 18.417 | 24,658 |
| 2022-06-23 | 3.470 | 3.470 | 3.350 | 3.350 | 18.528 | 25,806 |
| 2022-06-22 | 3.470 | 3.560 | 3.305 | 3.430 | 18.970 | 57,450 |
| 2022-06-21 | 3.440 | 3.445 | 3.360 | 3.375 | 18.666 | 32,286 |
| 2022-06-20 | 3.115 | 3.285 | 3.100 | 3.210 | 17.754 | 31,489 |
| 2022-06-17 | 3.030 | 3.135 | 3.005 | 3.090 | 17.090 | 21,122 |
| 2022-06-16 | 3.150 | 3.150 | 3.015 | 3.020 | 16.703 | 20,724 |
| 2022-06-15 | 3.100 | 3.200 | 3.100 | 3.180 | 17.588 | 11,273 |
| 2022-06-14 | 3.150 | 3.210 | 3.050 | 3.155 | 17.449 | 22,513 |
| 2022-06-13 | 3.340 | 3.340 | 3.170 | 3.180 | 17.588 | 25,669 |
| 2022-06-10 | 3.350 | 3.430 | 3.335 | 3.370 | 18.638 | 17,001 |
| 2022-06-09 | 3.540 | 3.540 | 3.360 | 3.360 | 18.583 | 12,701 |
| 2022-06-08 | 3.460 | 3.540 | 3.425 | 3.495 | 19.330 | 27,027 |
| 2022-06-07 | 3.420 | 3.465 | 3.375 | 3.460 | 19.136 | 14,461 |
| 2022-06-06 | 3.330 | 3.430 | 3.330 | 3.390 | 18.749 | 25,130 |
| 2022-06-03 | 3.330 | 3.340 | 3.300 | 3.330 | 18.417 | 13,939 |
| 2022-06-02 | 3.250 | 3.320 | 3.250 | 3.300 | 18.251 | 7,913 |
| 2022-06-01 | 3.325 | 3.325 | 3.240 | 3.240 | 17.919 | 13,313 |
| 2022-05-31 | 3.390 | 3.425 | 3.275 | 3.280 | 18.141 | 48,724 |
| 2022-05-30 | 3.240 | 3.390 | 3.240 | 3.390 | 18.749 | 26,134 |
| 2022-05-27 | 3.330 | 3.330 | 3.225 | 3.250 | 17.975 | 22,257 |
| 2022-05-26 | 3.180 | 3.325 | 3.160 | 3.310 | 18.307 | 29,592 |
| 2022-05-25 | 3.150 | 3.180 | 3.080 | 3.140 | 17.366 | 14,508 |
| 2022-05-24 | 3.120 | 3.200 | 3.080 | 3.080 | 17.035 | 17,691 |
| 2022-05-23 | 3.185 | 3.190 | 3.100 | 3.170 | 17.532 | 11,697 |
| 2022-05-20 | 3.080 | 3.195 | 3.050 | 3.130 | 17.311 | 24,300 |
| 2022-05-19 | 3.050 | 3.080 | 3.000 | 3.040 | 16.813 | 19,053 |
| 2022-05-18 | 3.090 | 3.165 | 2.995 | 3.065 | 16.952 | 41,858 |
| 2022-05-17 | 3.080 | 3.160 | 3.030 | 3.070 | 16.979 | 39,813 |
| 2022-05-16 | 3.050 | 3.075 | 2.970 | 2.975 | 16.454 | 18,444 |
| 2022-05-13 | 2.900 | 3.050 | 2.900 | 3.025 | 16.730 | 34,633 |
| 2022-05-12 | 2.910 | 2.940 | 2.855 | 2.860 | 15.818 | 120,783 |
| 2022-05-11 | 3.000 | 3.040 | 2.935 | 2.975 | 16.454 | 37,071 |
| 2022-05-10 | 3.020 | 3.095 | 2.965 | 2.975 | 16.454 | 39,201 |
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.