Lavide Holding NV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	0.238	0.238	0.238	0.238	0.238	1,000
2023-05-18	0.238	0.238	0.216	0.216	0.216	120
2023-05-17	0.238	0.238	0.238	0.238	0.238	607
2023-05-16	0.216	0.216	0.212	0.212	0.212	4,477
2023-05-15	0.240	0.240	0.238	0.238	0.238	1,640
2023-05-12	0.240	0.240	0.230	0.230	0.230	6,350
2023-05-11	0.250	0.250	0.214	0.214	0.214	6,110
2023-05-10	0.230	0.250	0.200	0.210	0.210	57,285
2023-02-28	0.250	0.300	0.230	0.250	0.250	246,072
2023-02-27	0.160	0.210	0.160	0.190	0.190	199,458
2023-02-24	0.160	0.172	0.160	0.165	0.165	51,694
2023-02-23	0.199	0.199	0.140	0.173	0.173	214,857
2023-02-22	0.350	0.350	0.319	0.320	0.320	59,394
2023-02-21	0.365	0.365	0.351	0.351	0.351	415
2023-02-20	0.350	0.360	0.310	0.360	0.360	63,119
2023-02-17	0.382	0.383	0.346	0.370	0.370	65,990
2023-02-16	0.390	0.400	0.382	0.400	0.400	1,434
2023-02-15	0.380	0.385	0.378	0.380	0.380	11,095
2023-02-14	0.390	0.390	0.390	0.390	0.390	500
2023-02-13	0.389	0.390	0.389	0.390	0.390	3,500
2023-02-09	0.382	0.400	0.382	0.400	0.400	824
2023-02-08	0.400	0.400	0.380	0.380	0.380	4,827
2023-02-07	0.400	0.400	0.400	0.400	0.400	1,380
2023-02-06	0.400	0.400	0.400	0.400	0.400	552
2023-02-03	0.400	0.415	0.400	0.400	0.400	21,129
2023-02-01	0.410	0.420	0.410	0.420	0.420	5,187
2023-01-31	0.410	0.430	0.410	0.411	0.411	3,166
2023-01-30	0.430	0.430	0.420	0.420	0.420	2,847
2023-01-27	0.429	0.437	0.420	0.437	0.437	7,598
2023-01-26	0.394	0.430	0.394	0.430	0.430	49,306
2023-01-25	0.441	0.441	0.417	0.429	0.429	23,990
2023-01-24	0.446	0.459	0.445	0.445	0.445	12,671
2023-01-23	0.432	0.460	0.432	0.460	0.460	6,650
2023-01-20	0.440	0.448	0.431	0.433	0.433	638
2023-01-19	0.440	0.440	0.430	0.440	0.440	3,493
2023-01-18	0.430	0.460	0.430	0.460	0.460	2,642
2023-01-17	0.430	0.450	0.430	0.450	0.450	5,167
2023-01-16	0.440	0.449	0.440	0.449	0.449	1,521
2023-01-13	0.440	0.440	0.430	0.430	0.430	4,430
2023-01-12	0.430	0.440	0.430	0.440	0.440	1,510
2023-01-11	0.430	0.440	0.430	0.440	0.440	2,993
2023-01-10	0.430	0.430	0.430	0.430	0.430	2
2023-01-09	0.448	0.450	0.430	0.440	0.440	8,060
2023-01-06	0.440	0.448	0.440	0.448	0.448	11,496
2023-01-05	0.440	0.440	0.440	0.440	0.440	3,000
2023-01-04	0.440	0.440	0.430	0.440	0.440	5,355
2023-01-03	0.440	0.449	0.440	0.449	0.449	2,720
2023-01-02	0.440	0.450	0.430	0.449	0.449	14,797
2022-12-30	0.440	0.450	0.430	0.440	0.440	9,471
2022-12-29	0.440	0.440	0.420	0.440	0.440	16,535
2022-12-28	0.420	0.436	0.412	0.430	0.430	5,108
2022-12-27	0.434	0.436	0.417	0.436	0.436	7,751
2022-12-23	0.428	0.428	0.428	0.428	0.428	3,521
2022-12-22	0.427	0.439	0.420	0.420	0.420	5,688
2022-12-21	0.428	0.428	0.428	0.428	0.428	1,000
2022-12-20	0.420	0.428	0.410	0.410	0.410	1,504
2022-12-19	0.417	0.420	0.400	0.420	0.420	10,239
2022-12-16	0.410	0.419	0.410	0.419	0.419	1,752
2022-12-15	0.392	0.400	0.391	0.400	0.400	3,837
2022-12-14	0.400	0.410	0.390	0.390	0.390	2,710

← NewerPage 15 of 20 · 1,181 trading daysOlder →

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.