Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	0.393	0.409	0.381	0.381	0.381	2,125
2022-12-12	0.400	0.400	0.390	0.390	0.390	6,005
2022-12-09	0.390	0.400	0.390	0.390	0.390	7,447
2022-12-08	0.390	0.390	0.390	0.390	0.390	250
2022-12-07	0.378	0.390	0.378	0.390	0.390	87
2022-12-06	0.380	0.390	0.377	0.390	0.390	7,685
2022-12-05	0.382	0.427	0.380	0.390	0.390	14,237
2022-12-02	0.390	0.397	0.382	0.397	0.397	4,734
2022-12-01	0.400	0.405	0.382	0.405	0.405	1,280
2022-11-30	0.383	0.400	0.380	0.400	0.400	8,766
2022-11-29	0.412	0.412	0.390	0.390	0.390	31,246
2022-11-28	0.440	0.440	0.390	0.410	0.410	20,986
2022-11-25	0.420	0.440	0.420	0.440	0.440	2,361
2022-11-24	0.430	0.430	0.412	0.430	0.430	8,324
2022-11-23	0.460	0.470	0.430	0.430	0.430	14,643
2022-11-22	0.440	0.449	0.440	0.449	0.449	1,500
2022-11-21	0.440	0.440	0.440	0.440	0.440	1,000
2022-11-18	0.449	0.449	0.424	0.440	0.440	17,436
2022-11-17	0.420	0.420	0.410	0.410	0.410	3,800
2022-11-16	0.385	0.456	0.385	0.430	0.430	88,479
2022-11-15	0.379	0.379	0.360	0.362	0.362	1,425
2022-11-14	0.372	0.380	0.369	0.370	0.370	3,322
2022-11-11	0.372	0.384	0.372	0.376	0.376	396
2022-11-09	0.380	0.388	0.380	0.388	0.388	4,463
2022-11-08	0.372	0.387	0.371	0.385	0.385	11,282
2022-11-07	0.372	0.386	0.372	0.383	0.383	7,916
2022-11-04	0.370	0.388	0.370	0.388	0.388	2,580
2022-11-03	0.370	0.388	0.366	0.388	0.388	5,665
2022-11-02	0.371	0.371	0.371	0.371	0.371	400
2022-11-01	0.378	0.380	0.378	0.380	0.380	800
2022-10-31	0.370	0.380	0.370	0.380	0.380	3,833
2022-10-28	0.370	0.390	0.370	0.370	0.370	81
2022-10-27	0.370	0.390	0.370	0.390	0.390	4,826
2022-10-26	0.380	0.380	0.380	0.380	0.380	1,090
2022-10-25	0.370	0.370	0.370	0.370	0.370	1,000
2022-10-24	0.370	0.370	0.370	0.370	0.370	3,463
2022-10-21	0.371	0.390	0.371	0.390	0.390	5,010
2022-10-20	0.371	0.371	0.371	0.371	0.371	600
2022-10-19	0.381	0.381	0.370	0.370	0.370	2,747
2022-10-18	0.379	0.379	0.379	0.379	0.379	1,087
2022-10-17	0.370	0.370	0.370	0.370	0.370	500
2022-10-13	0.380	0.380	0.370	0.370	0.370	1,160
2022-10-12	0.372	0.390	0.372	0.380	0.380	3,254
2022-10-11	0.381	0.384	0.370	0.384	0.384	8,250
2022-10-10	0.381	0.390	0.381	0.390	0.390	357
2022-10-06	0.380	0.390	0.380	0.390	0.390	3,253
2022-10-05	0.380	0.390	0.380	0.390	0.390	3,264
2022-10-04	0.380	0.390	0.376	0.390	0.390	5,884
2022-10-03	0.380	0.390	0.370	0.390	0.390	12,447
2022-09-30	0.388	0.390	0.388	0.390	0.390	1,300
2022-09-29	0.400	0.400	0.380	0.380	0.380	2,863
2022-09-28	0.392	0.392	0.380	0.380	0.380	6,502
2022-09-27	0.399	0.400	0.390	0.390	0.390	1,245
2022-09-26	0.400	0.400	0.390	0.390	0.390	1,072
2022-09-23	0.450	0.450	0.407	0.407	0.407	38,355
2022-09-22	0.411	0.510	0.411	0.449	0.449	58,087
2022-09-21	0.390	0.390	0.380	0.380	0.380	235
2022-09-20	0.398	0.398	0.381	0.381	0.381	1,147
2022-09-19	0.381	0.381	0.381	0.381	0.381	100
2022-09-16	0.381	0.381	0.381	0.381	0.381	2

← NewerPage 16 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.