Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-14	0.461	0.480	0.450	0.450	0.450	6,637
2022-06-13	0.500	0.500	0.470	0.470	0.470	15,732
2022-06-10	0.518	0.538	0.504	0.510	0.510	42,990
2022-06-09	0.470	0.510	0.470	0.510	0.510	5,216
2022-06-08	0.480	0.489	0.470	0.479	0.479	2,967
2022-06-07	0.443	0.480	0.443	0.460	0.460	7,381
2022-06-06	0.448	0.465	0.448	0.450	0.450	9,048
2022-06-03	0.430	0.453	0.430	0.445	0.445	4,329
2022-06-02	0.420	0.430	0.420	0.430	0.430	1,080
2022-06-01	0.400	0.410	0.400	0.401	0.401	10,120
2022-05-31	0.420	0.420	0.410	0.410	0.410	9,267
2022-05-30	0.448	0.448	0.410	0.420	0.420	22,883
2022-05-27	0.444	0.444	0.422	0.440	0.440	10,640
2022-05-26	0.440	0.450	0.433	0.433	0.433	329
2022-05-25	0.440	0.450	0.430	0.448	0.448	14,880
2022-05-24	0.470	0.470	0.450	0.450	0.450	12,384
2022-05-20	0.478	0.480	0.478	0.479	0.479	709
2022-05-19	0.461	0.467	0.461	0.467	0.467	583
2022-05-18	0.480	0.480	0.464	0.480	0.480	5,189
2022-05-17	0.470	0.500	0.470	0.500	0.500	767
2022-05-16	0.470	0.470	0.470	0.470	0.470	3,136
2022-05-13	0.469	0.469	0.469	0.469	0.469	1,950
2022-05-12	0.463	0.480	0.440	0.470	0.470	24,113
2022-05-11	0.481	0.488	0.460	0.488	0.488	24,298
2022-05-10	0.520	0.520	0.490	0.490	0.490	48,320
2022-05-09	0.530	0.530	0.520	0.520	0.520	10,600
2022-05-06	0.548	0.548	0.530	0.530	0.530	14,891
2022-05-04	0.538	0.546	0.536	0.536	0.536	3,079
2022-05-03	0.538	0.550	0.538	0.540	0.540	2,450
2022-05-02	0.536	0.538	0.536	0.538	0.538	2,875
2022-04-28	0.540	0.548	0.530	0.548	0.548	1,709
2022-04-27	0.550	0.550	0.540	0.540	0.540	8,464
2022-04-26	0.562	0.562	0.550	0.550	0.550	10,085
2022-04-25	0.576	0.576	0.560	0.560	0.560	5,269
2022-04-22	0.570	0.570	0.570	0.570	0.570	7
2022-04-21	0.590	0.590	0.570	0.584	0.584	800
2022-04-20	0.580	0.580	0.580	0.580	0.580	1,894
2022-04-19	0.580	0.580	0.580	0.580	0.580	350
2022-04-13	0.580	0.596	0.580	0.580	0.580	166
2022-04-12	0.590	0.590	0.590	0.590	0.590	470
2022-04-11	0.590	0.590	0.590	0.590	0.590	2,280
2022-04-08	0.574	0.590	0.574	0.574	0.574	1,087
2022-04-07	0.570	0.580	0.560	0.580	0.580	11,112
2022-04-06	0.590	0.598	0.580	0.580	0.580	4,300
2022-04-05	0.580	0.600	0.572	0.600	0.600	41,558
2022-04-04	0.600	0.612	0.600	0.612	0.612	8,370
2022-04-01	0.680	0.680	0.600	0.600	0.600	14,328
2022-03-31	0.625	0.630	0.615	0.630	0.630	4,287
2022-03-30	0.615	0.615	0.615	0.615	0.615	1
2022-03-29	0.630	0.630	0.630	0.630	0.630	321
2022-03-28	0.630	0.630	0.610	0.610	0.610	3,669
2022-03-25	0.635	0.635	0.630	0.630	0.630	1,010
2022-03-24	0.630	0.645	0.630	0.635	0.635	4,124
2022-03-23	0.625	0.630	0.625	0.630	0.630	2,068
2022-03-22	0.630	0.630	0.630	0.630	0.630	100
2022-03-18	0.640	0.640	0.615	0.615	0.615	4,050
2022-03-17	0.625	0.650	0.625	0.650	0.650	717
2022-03-16	0.620	0.630	0.620	0.625	0.625	3,223
2022-03-14	0.620	0.620	0.620	0.620	0.620	458
2022-03-11	0.615	0.635	0.615	0.630	0.630	3,706

← NewerPage 18 of 20 · 1,182 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.