Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	0.390	0.390	0.381	0.381	0.381	6,065
2022-09-14	0.396	0.400	0.396	0.400	0.400	20,000
2022-09-13	0.390	0.396	0.384	0.396	0.396	2,250
2022-09-12	0.392	0.400	0.390	0.390	0.390	13,757
2022-09-09	0.393	0.400	0.391	0.400	0.400	5,640
2022-09-08	0.400	0.405	0.393	0.405	0.405	5,529
2022-09-07	0.401	0.401	0.401	0.401	0.401	1,000
2022-09-06	0.400	0.410	0.400	0.401	0.401	1,962
2022-09-02	0.410	0.427	0.400	0.420	0.420	4,745
2022-09-01	0.419	0.420	0.419	0.420	0.420	750
2022-08-31	0.401	0.420	0.400	0.420	0.420	1,840
2022-08-30	0.400	0.410	0.400	0.410	0.410	1,750
2022-08-29	0.410	0.420	0.401	0.420	0.420	1,046
2022-08-26	0.408	0.427	0.408	0.427	0.427	50
2022-08-24	0.420	0.424	0.420	0.424	0.424	235
2022-08-23	0.401	0.420	0.401	0.420	0.420	1,391
2022-08-22	0.420	0.420	0.420	0.420	0.420	14
2022-08-19	0.410	0.430	0.410	0.410	0.410	5,639
2022-08-18	0.392	0.410	0.392	0.410	0.410	9,044
2022-08-16	0.400	0.410	0.392	0.410	0.410	4,500
2022-08-15	0.400	0.400	0.392	0.399	0.399	3,218
2022-08-12	0.400	0.400	0.400	0.400	0.400	1,500
2022-08-11	0.420	0.420	0.410	0.410	0.410	2,060
2022-08-10	0.410	0.439	0.400	0.420	0.420	13,723
2022-08-09	0.410	0.410	0.410	0.410	0.410	200
2022-08-08	0.401	0.410	0.401	0.410	0.410	5,200
2022-08-05	0.419	0.420	0.410	0.420	0.420	4,303
2022-08-04	0.412	0.412	0.393	0.393	0.393	3,965
2022-08-03	0.402	0.420	0.400	0.419	0.419	13,081
2022-08-02	0.414	0.414	0.398	0.411	0.411	8,879
2022-08-01	0.420	0.420	0.405	0.420	0.420	6,906
2022-07-29	0.410	0.429	0.410	0.420	0.420	3,558
2022-07-27	0.429	0.429	0.429	0.429	0.429	1
2022-07-26	0.410	0.420	0.405	0.420	0.420	3,928
2022-07-25	0.430	0.430	0.410	0.410	0.410	2,386
2022-07-22	0.418	0.420	0.418	0.420	0.420	19,797
2022-07-21	0.420	0.420	0.410	0.410	0.410	3,092
2022-07-20	0.420	0.420	0.420	0.420	0.420	105
2022-07-19	0.420	0.438	0.411	0.438	0.438	5,639
2022-07-18	0.439	0.439	0.439	0.439	0.439	130
2022-07-15	0.423	0.439	0.420	0.439	0.439	3,503
2022-07-14	0.413	0.430	0.413	0.430	0.430	1,150
2022-07-13	0.425	0.425	0.425	0.425	0.425	999
2022-07-12	0.425	0.425	0.411	0.420	0.420	7,036
2022-07-11	0.451	0.452	0.398	0.420	0.420	50,510
2022-07-08	0.461	0.461	0.460	0.460	0.460	1,262
2022-07-07	0.471	0.471	0.460	0.461	0.461	1,359
2022-07-06	0.488	0.500	0.480	0.480	0.480	16,811
2022-07-05	0.480	0.480	0.480	0.480	0.480	470
2022-07-04	0.470	0.490	0.460	0.480	0.480	11,214
2022-07-01	0.480	0.480	0.470	0.470	0.470	451
2022-06-30	0.490	0.490	0.480	0.480	0.480	1,635
2022-06-28	0.499	0.500	0.499	0.500	0.500	19,206
2022-06-27	0.490	0.490	0.490	0.490	0.490	1,024
2022-06-23	0.461	0.526	0.461	0.490	0.490	12,938
2022-06-22	0.461	0.479	0.461	0.479	0.479	110
2022-06-21	0.470	0.470	0.470	0.470	0.470	534
2022-06-20	0.460	0.470	0.451	0.470	0.470	801
2022-06-16	0.450	0.450	0.450	0.450	0.450	2,731
2022-06-14	0.461	0.480	0.450	0.450	0.450	6,637

← NewerPage 17 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.