Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.000 | 3.175 | 2.915 | 3.020 | 16.703 | 70,798 |
| 2022-05-06 | 3.050 | 3.075 | 2.910 | 3.020 | 16.703 | 78,159 |
| 2022-05-05 | 3.325 | 3.325 | 3.080 | 3.080 | 17.035 | 67,588 |
| 2022-05-04 | 3.325 | 3.325 | 3.220 | 3.240 | 17.919 | 24,930 |
| 2022-05-03 | 3.330 | 3.370 | 3.260 | 3.300 | 18.251 | 28,353 |
| 2022-05-02 | 3.400 | 3.485 | 3.180 | 3.290 | 18.196 | 60,304 |
| 2022-04-29 | 3.350 | 3.450 | 3.330 | 3.450 | 19.081 | 43,048 |
| 2022-04-28 | 3.450 | 3.470 | 3.280 | 3.320 | 18.362 | 40,068 |
| 2022-04-27 | 3.270 | 3.550 | 3.130 | 3.430 | 18.970 | 93,715 |
| 2022-04-26 | 3.440 | 3.440 | 3.220 | 3.240 | 17.919 | 66,306 |
| 2022-04-25 | 3.650 | 3.660 | 3.250 | 3.330 | 18.417 | 146,905 |
| 2022-04-22 | 3.740 | 3.780 | 3.660 | 3.685 | 20.381 | 44,675 |
| 2022-04-21 | 3.785 | 3.820 | 3.720 | 3.750 | 20.740 | 70,711 |
| 2022-04-20 | 3.980 | 4.000 | 3.735 | 3.750 | 20.740 | 98,535 |
| 2022-04-19 | 4.065 | 4.110 | 3.920 | 3.950 | 21.846 | 254,370 |
| 2022-04-14 | 4.585 | 4.585 | 4.270 | 4.440 | 24.556 | 67,063 |
| 2022-04-13 | 4.620 | 4.640 | 4.535 | 4.550 | 25.165 | 23,958 |
| 2022-04-12 | 4.630 | 4.675 | 4.590 | 4.595 | 25.414 | 22,433 |
| 2022-04-11 | 4.640 | 4.750 | 4.600 | 4.640 | 25.662 | 24,296 |
| 2022-04-08 | 4.675 | 4.700 | 4.600 | 4.640 | 25.662 | 30,300 |
| 2022-04-07 | 4.790 | 4.790 | 4.630 | 4.670 | 25.828 | 28,767 |
| 2022-04-06 | 5.010 | 5.020 | 4.605 | 4.715 | 26.077 | 133,287 |
| 2022-04-05 | 5.100 | 5.190 | 5.010 | 5.010 | 24.916 | 38,182 |
| 2022-04-04 | 5.250 | 5.250 | 5.030 | 5.080 | 25.264 | 37,092 |
| 2022-04-01 | 5.210 | 5.330 | 5.100 | 5.170 | 25.712 | 42,743 |
| 2022-03-31 | 5.340 | 5.480 | 5.090 | 5.110 | 25.413 | 63,627 |
| 2022-03-30 | 5.200 | 5.330 | 5.200 | 5.230 | 26.010 | 30,604 |
| 2022-03-29 | 5.090 | 5.290 | 5.030 | 5.220 | 25.960 | 89,422 |
| 2022-03-28 | 5.080 | 5.100 | 5.000 | 5.060 | 25.164 | 29,418 |
| 2022-03-25 | 5.090 | 5.100 | 4.995 | 5.040 | 25.065 | 33,115 |
| 2022-03-24 | 4.850 | 5.110 | 4.800 | 5.060 | 25.164 | 60,131 |
| 2022-03-23 | 5.210 | 5.290 | 4.810 | 4.820 | 23.971 | 85,212 |
| 2022-03-22 | 4.950 | 5.150 | 4.850 | 5.150 | 25.612 | 39,234 |
| 2022-03-21 | 4.810 | 4.945 | 4.810 | 4.865 | 24.195 | 25,272 |
| 2022-03-18 | 4.800 | 4.835 | 4.650 | 4.810 | 23.921 | 38,030 |
| 2022-03-17 | 4.685 | 4.760 | 4.600 | 4.665 | 23.200 | 28,798 |
| 2022-03-16 | 4.650 | 4.690 | 4.565 | 4.630 | 23.026 | 35,846 |
| 2022-03-15 | 4.600 | 4.630 | 4.450 | 4.585 | 22.802 | 19,157 |
| 2022-03-14 | 4.600 | 4.645 | 4.530 | 4.600 | 22.877 | 23,920 |
| 2022-03-11 | 4.490 | 4.595 | 4.435 | 4.540 | 22.578 | 19,470 |
| 2022-03-10 | 4.600 | 4.640 | 4.460 | 4.490 | 22.330 | 17,429 |
| 2022-03-09 | 4.470 | 4.595 | 4.360 | 4.550 | 22.628 | 37,264 |
| 2022-03-08 | 4.250 | 4.490 | 4.200 | 4.300 | 21.385 | 23,221 |
| 2022-03-07 | 4.120 | 4.380 | 4.070 | 4.235 | 21.062 | 75,661 |
| 2022-03-04 | 4.510 | 4.530 | 4.310 | 4.400 | 21.882 | 46,298 |
| 2022-03-03 | 4.745 | 4.745 | 4.540 | 4.605 | 22.902 | 40,226 |
| 2022-03-02 | 4.630 | 4.780 | 4.455 | 4.745 | 23.598 | 45,935 |
| 2022-03-01 | 4.630 | 4.650 | 4.410 | 4.415 | 21.957 | 21,988 |
| 2022-02-28 | 4.440 | 4.630 | 4.370 | 4.630 | 23.026 | 27,519 |
| 2022-02-25 | 4.400 | 4.565 | 4.325 | 4.490 | 22.330 | 20,549 |
| 2022-02-24 | 4.220 | 4.395 | 4.140 | 4.370 | 21.733 | 41,875 |
| 2022-02-23 | 4.500 | 4.590 | 4.385 | 4.440 | 22.081 | 16,897 |
| 2022-02-22 | 4.200 | 4.495 | 4.170 | 4.450 | 22.131 | 28,257 |
| 2022-02-21 | 4.620 | 4.650 | 4.420 | 4.490 | 22.330 | 34,643 |
| 2022-02-18 | 4.845 | 4.845 | 4.580 | 4.595 | 22.852 | 19,899 |
| 2022-02-17 | 4.850 | 4.850 | 4.615 | 4.630 | 23.026 | 17,160 |
| 2022-02-16 | 4.770 | 4.920 | 4.770 | 4.820 | 23.971 | 20,274 |
| 2022-02-15 | 4.700 | 4.795 | 4.700 | 4.720 | 23.474 | 20,419 |
| 2022-02-14 | 4.665 | 4.735 | 4.530 | 4.685 | 23.300 | 33,485 |
| 2022-02-11 | 4.870 | 4.870 | 4.760 | 4.795 | 23.847 | 20,611 |
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.