Avantium Holding BV historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 2.120 | 2.150 | 2.095 | 2.120 | 13.997 | 42,471 |
| 2024-11-27 | 2.120 | 2.130 | 2.085 | 2.105 | 13.898 | 45,540 |
| 2024-11-26 | 2.180 | 2.195 | 2.115 | 2.135 | 14.096 | 58,115 |
| 2024-11-25 | 2.180 | 2.230 | 2.170 | 2.190 | 14.459 | 33,184 |
| 2024-11-22 | 2.160 | 2.180 | 2.150 | 2.170 | 14.327 | 44,644 |
| 2024-11-21 | 2.200 | 2.205 | 2.150 | 2.150 | 14.195 | 37,239 |
| 2024-11-20 | 2.220 | 2.310 | 2.190 | 2.200 | 14.525 | 78,891 |
| 2024-11-19 | 2.195 | 2.210 | 2.150 | 2.165 | 14.294 | 17,011 |
| 2024-11-18 | 2.215 | 2.215 | 2.170 | 2.180 | 14.393 | 27,680 |
| 2024-11-15 | 2.215 | 2.245 | 2.190 | 2.190 | 14.459 | 36,033 |
| 2024-11-14 | 2.245 | 2.265 | 2.160 | 2.245 | 14.822 | 67,301 |
| 2024-11-13 | 2.280 | 2.320 | 2.235 | 2.255 | 14.888 | 27,659 |
| 2024-11-12 | 2.305 | 2.390 | 2.270 | 2.290 | 15.119 | 69,624 |
| 2024-11-11 | 2.235 | 2.285 | 2.210 | 2.255 | 14.888 | 32,178 |
| 2024-11-08 | 2.270 | 2.290 | 2.200 | 2.200 | 14.525 | 65,807 |
| 2024-11-07 | 2.280 | 2.325 | 2.230 | 2.255 | 14.888 | 80,912 |
| 2024-11-06 | 2.360 | 2.390 | 2.280 | 2.280 | 15.053 | 79,555 |
| 2024-11-05 | 2.340 | 2.380 | 2.330 | 2.355 | 15.548 | 19,988 |
| 2024-11-04 | 2.400 | 2.440 | 2.335 | 2.340 | 15.449 | 44,233 |
| 2024-11-01 | 2.385 | 2.425 | 2.320 | 2.405 | 15.878 | 39,398 |
| 2024-10-31 | 2.455 | 2.480 | 2.370 | 2.385 | 15.746 | 47,194 |
| 2024-10-30 | 2.545 | 2.590 | 2.460 | 2.470 | 16.307 | 113,468 |
| 2024-10-29 | 2.490 | 2.495 | 2.425 | 2.430 | 16.043 | 45,750 |
| 2024-10-28 | 2.560 | 2.560 | 2.440 | 2.460 | 16.241 | 67,314 |
| 2024-10-25 | 2.370 | 2.520 | 2.370 | 2.490 | 16.439 | 77,254 |
| 2024-10-24 | 2.440 | 2.480 | 2.340 | 2.370 | 15.647 | 107,082 |
| 2024-10-23 | 2.625 | 2.690 | 2.395 | 2.450 | 16.175 | 353,915 |
| 2024-10-22 | 2.865 | 2.900 | 2.750 | 2.750 | 18.156 | 160,158 |
| 2024-10-21 | 2.670 | 2.935 | 2.670 | 2.850 | 18.816 | 291,164 |
| 2024-10-18 | 2.645 | 2.645 | 2.545 | 2.600 | 17.166 | 83,904 |
| 2024-10-17 | 2.460 | 2.670 | 2.460 | 2.645 | 17.463 | 157,187 |
| 2024-10-16 | 2.500 | 2.525 | 2.370 | 2.390 | 15.779 | 65,082 |
| 2024-10-15 | 2.580 | 2.595 | 2.475 | 2.490 | 16.439 | 62,812 |
| 2024-10-14 | 2.660 | 2.660 | 2.470 | 2.555 | 16.869 | 118,522 |
| 2024-10-11 | 2.615 | 2.730 | 2.570 | 2.630 | 17.364 | 123,589 |
| 2024-10-10 | 2.750 | 2.900 | 2.545 | 2.575 | 17.001 | 486,232 |
| 2024-10-09 | 2.380 | 2.615 | 2.335 | 2.610 | 17.232 | 389,923 |
| 2024-10-08 | 2.260 | 2.285 | 2.195 | 2.235 | 14.756 | 37,129 |
| 2024-10-07 | 2.100 | 2.270 | 2.035 | 2.235 | 14.756 | 124,119 |
| 2024-10-04 | 1.900 | 2.120 | 1.900 | 2.070 | 13.666 | 115,192 |
| 2024-10-03 | 1.900 | 1.910 | 1.854 | 1.886 | 12.452 | 26,880 |
| 2024-10-02 | 1.900 | 1.908 | 1.830 | 1.884 | 12.438 | 25,474 |
| 2024-10-01 | 1.938 | 1.954 | 1.874 | 1.874 | 12.372 | 21,144 |
| 2024-09-30 | 1.954 | 1.984 | 1.910 | 1.934 | 12.769 | 18,767 |
| 2024-09-27 | 1.900 | 1.968 | 1.890 | 1.956 | 12.914 | 41,633 |
| 2024-09-26 | 1.912 | 1.940 | 1.878 | 1.904 | 12.571 | 36,487 |
| 2024-09-25 | 1.872 | 1.922 | 1.866 | 1.912 | 12.623 | 28,616 |
| 2024-09-24 | 1.860 | 1.886 | 1.860 | 1.872 | 12.359 | 16,212 |
| 2024-09-23 | 1.870 | 1.894 | 1.840 | 1.864 | 12.306 | 23,186 |
| 2024-09-20 | 1.874 | 1.906 | 1.856 | 1.870 | 12.346 | 46,124 |
| 2024-09-19 | 1.972 | 1.990 | 1.874 | 1.880 | 12.412 | 59,789 |
| 2024-09-18 | 2.020 | 2.040 | 1.946 | 1.950 | 12.874 | 36,394 |
| 2024-09-17 | 1.960 | 2.005 | 1.866 | 2.005 | 13.237 | 56,026 |
| 2024-09-16 | 1.886 | 1.990 | 1.884 | 1.926 | 12.716 | 95,730 |
| 2024-09-13 | 1.720 | 1.910 | 1.720 | 1.850 | 12.214 | 95,357 |
| 2024-09-12 | 1.668 | 1.722 | 1.650 | 1.720 | 11.356 | 28,359 |
| 2024-09-11 | 1.610 | 1.658 | 1.600 | 1.630 | 10.762 | 43,291 |
| 2024-09-10 | 1.692 | 1.728 | 1.632 | 1.632 | 10.775 | 29,466 |
| 2024-09-09 | 1.800 | 1.810 | 1.684 | 1.690 | 11.158 | 50,809 |
| 2024-09-06 | 1.812 | 1.842 | 1.788 | 1.788 | 11.805 | 40,416 |
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.