Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 4.930 | 4.930 | 4.790 | 4.900 | 24.369 | 16,259 |
| 2022-02-09 | 4.900 | 4.940 | 4.845 | 4.875 | 24.244 | 11,779 |
| 2022-02-08 | 4.880 | 4.945 | 4.805 | 4.860 | 24.170 | 12,871 |
| 2022-02-07 | 4.870 | 4.875 | 4.730 | 4.840 | 24.070 | 9,520 |
| 2022-02-04 | 4.880 | 4.880 | 4.710 | 4.825 | 23.996 | 23,639 |
| 2022-02-03 | 4.915 | 4.915 | 4.790 | 4.815 | 23.946 | 23,386 |
| 2022-02-02 | 4.780 | 5.030 | 4.745 | 4.885 | 24.294 | 77,582 |
| 2022-02-01 | 4.765 | 4.915 | 4.650 | 4.770 | 23.722 | 60,167 |
| 2022-01-31 | 4.635 | 4.700 | 4.460 | 4.530 | 22.529 | 59,874 |
| 2022-01-28 | 4.550 | 4.605 | 4.440 | 4.525 | 22.504 | 53,533 |
| 2022-01-27 | 4.600 | 4.725 | 4.470 | 4.600 | 22.877 | 86,979 |
| 2022-01-26 | 4.400 | 5.100 | 4.400 | 4.705 | 23.399 | 192,662 |
| 2022-01-25 | 4.425 | 4.440 | 4.275 | 4.335 | 21.559 | 19,905 |
| 2022-01-24 | 4.645 | 4.650 | 4.290 | 4.350 | 21.634 | 63,158 |
| 2022-01-21 | 4.660 | 4.730 | 4.600 | 4.700 | 23.374 | 16,331 |
| 2022-01-20 | 4.700 | 4.745 | 4.680 | 4.710 | 23.424 | 5,527 |
| 2022-01-19 | 4.745 | 4.785 | 4.680 | 4.705 | 23.399 | 21,702 |
| 2022-01-18 | 4.930 | 4.930 | 4.720 | 4.750 | 23.623 | 22,515 |
| 2022-01-17 | 4.850 | 4.910 | 4.730 | 4.900 | 24.369 | 24,494 |
| 2022-01-14 | 4.800 | 4.980 | 4.790 | 4.850 | 24.120 | 34,613 |
| 2022-01-13 | 4.980 | 4.980 | 4.840 | 4.900 | 24.369 | 22,987 |
| 2022-01-12 | 5.000 | 5.070 | 4.900 | 4.945 | 24.593 | 23,477 |
| 2022-01-11 | 4.760 | 5.050 | 4.760 | 4.990 | 24.816 | 46,049 |
| 2022-01-10 | 4.970 | 4.970 | 4.680 | 4.750 | 23.623 | 44,383 |
| 2022-01-07 | 5.000 | 5.000 | 4.870 | 4.905 | 24.394 | 30,107 |
| 2022-01-06 | 5.030 | 5.100 | 4.915 | 4.990 | 24.816 | 54,536 |
| 2022-01-05 | 5.100 | 5.280 | 5.050 | 5.110 | 25.413 | 60,395 |
| 2022-01-04 | 5.350 | 5.350 | 5.050 | 5.150 | 25.612 | 107,278 |
| 2022-01-03 | 5.450 | 5.510 | 5.250 | 5.320 | 26.458 | 50,580 |
| 2021-12-31 | 5.390 | 5.450 | 5.310 | 5.400 | 26.855 | 16,432 |
| 2021-12-30 | 5.710 | 5.730 | 5.300 | 5.400 | 26.855 | 152,699 |
| 2021-12-29 | 5.930 | 5.930 | 5.640 | 5.710 | 28.397 | 95,095 |
| 2021-12-28 | 5.860 | 6.200 | 5.820 | 5.910 | 29.392 | 180,006 |
| 2021-12-27 | 5.500 | 5.890 | 5.500 | 5.870 | 29.193 | 81,064 |
| 2021-12-24 | 5.480 | 5.580 | 5.460 | 5.510 | 27.402 | 18,258 |
| 2021-12-23 | 5.620 | 5.660 | 5.440 | 5.460 | 27.154 | 49,501 |
| 2021-12-22 | 5.400 | 5.650 | 5.370 | 5.610 | 27.900 | 99,752 |
| 2021-12-21 | 5.500 | 5.540 | 5.260 | 5.400 | 26.855 | 51,865 |
| 2021-12-20 | 5.300 | 5.490 | 5.150 | 5.470 | 27.204 | 77,268 |
| 2021-12-17 | 5.450 | 5.450 | 5.090 | 5.090 | 25.314 | 47,177 |
| 2021-12-16 | 5.500 | 5.600 | 5.190 | 5.390 | 26.806 | 70,113 |
| 2021-12-15 | 5.300 | 5.590 | 5.240 | 5.350 | 26.607 | 125,255 |
| 2021-12-14 | 5.690 | 5.690 | 4.830 | 4.830 | 24.021 | 122,284 |
| 2021-12-13 | 5.280 | 5.900 | 5.100 | 5.640 | 28.049 | 255,187 |
| 2021-12-10 | 4.280 | 5.240 | 4.120 | 4.980 | 24.767 | 302,734 |
| 2021-12-09 | 3.680 | 3.680 | 3.500 | 3.580 | 17.804 | 8,531 |
| 2021-12-08 | 3.500 | 3.700 | 3.495 | 3.610 | 17.953 | 33,794 |
| 2021-12-07 | 3.390 | 3.535 | 3.390 | 3.480 | 17.307 | 7,599 |
| 2021-12-06 | 3.430 | 3.520 | 3.370 | 3.405 | 16.934 | 6,660 |
| 2021-12-03 | 3.540 | 3.595 | 3.420 | 3.465 | 17.232 | 14,050 |
| 2021-12-02 | 3.600 | 3.700 | 3.525 | 3.600 | 17.904 | 13,129 |
| 2021-12-01 | 3.790 | 3.790 | 3.550 | 3.580 | 17.804 | 18,009 |
| 2021-11-30 | 3.505 | 3.800 | 3.420 | 3.690 | 18.351 | 40,434 |
| 2021-11-29 | 3.425 | 3.500 | 3.350 | 3.455 | 17.182 | 14,702 |
| 2021-11-26 | 3.590 | 3.590 | 3.410 | 3.440 | 17.108 | 15,068 |
| 2021-11-25 | 3.600 | 3.630 | 3.555 | 3.560 | 17.705 | 4,559 |
| 2021-11-24 | 3.650 | 3.650 | 3.565 | 3.605 | 17.928 | 4,629 |
| 2021-11-23 | 3.605 | 3.655 | 3.550 | 3.620 | 18.003 | 6,011 |
| 2021-11-22 | 3.700 | 3.705 | 3.550 | 3.620 | 18.003 | 19,155 |
| 2021-11-19 | 3.820 | 3.820 | 3.650 | 3.740 | 18.600 | 8,552 |
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.