Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	0.620	0.630	0.620	0.630	0.630	1,155
2022-03-08	0.600	0.620	0.600	0.620	0.620	525
2022-03-07	0.600	0.630	0.600	0.600	0.600	4,723
2022-03-04	0.630	0.630	0.620	0.620	0.620	4,588
2022-03-03	0.630	0.640	0.630	0.640	0.640	959
2022-03-02	0.620	0.640	0.605	0.640	0.640	22,946
2022-03-01	0.650	0.650	0.630	0.630	0.630	17,583
2022-02-28	0.700	0.700	0.650	0.670	0.670	18,600
2022-02-25	0.640	0.760	0.640	0.700	0.700	120,955
2022-02-24	0.610	0.630	0.600	0.630	0.630	53,373
2022-02-23	0.630	0.640	0.630	0.630	0.630	6,367
2022-02-22	0.625	0.640	0.605	0.640	0.640	8,003
2022-02-21	0.630	0.630	0.625	0.625	0.625	20,877
2022-02-18	0.635	0.635	0.635	0.635	0.635	350
2022-02-17	0.585	0.635	0.585	0.635	0.635	50,606
2022-02-16	0.580	0.600	0.580	0.580	0.580	1,102
2022-02-15	0.585	0.585	0.580	0.580	0.580	2,150
2022-02-14	0.590	0.590	0.585	0.585	0.585	2,633
2022-02-11	0.585	0.600	0.585	0.600	0.600	2,509
2022-02-10	0.590	0.615	0.590	0.600	0.600	1,558
2022-02-09	0.590	0.590	0.580	0.590	0.590	1,639
2022-02-08	0.580	0.590	0.570	0.590	0.590	8,600
2022-02-07	0.580	0.605	0.580	0.590	0.590	5,215
2022-02-04	0.600	0.600	0.580	0.580	0.580	2,202
2022-02-03	0.580	0.600	0.580	0.600	0.600	1,004
2022-02-02	0.580	0.595	0.580	0.595	0.595	904
2022-02-01	0.595	0.600	0.580	0.600	0.600	6,795
2022-01-31	0.590	0.600	0.585	0.600	0.600	3,679
2022-01-28	0.610	0.610	0.590	0.590	0.590	3,357
2022-01-26	0.600	0.610	0.600	0.610	0.610	2,055
2022-01-25	0.615	0.620	0.600	0.600	0.600	4,583
2022-01-24	0.610	0.615	0.600	0.600	0.600	4,292
2022-01-21	0.625	0.625	0.620	0.620	0.620	677
2022-01-20	0.620	0.620	0.620	0.620	0.620	750
2022-01-19	0.620	0.620	0.620	0.620	0.620	2,568
2022-01-18	0.620	0.620	0.620	0.620	0.620	12
2022-01-17	0.640	0.640	0.620	0.630	0.630	2,657
2022-01-14	0.620	0.640	0.620	0.635	0.635	3,267
2022-01-13	0.630	0.635	0.620	0.635	0.635	1,118
2022-01-12	0.635	0.635	0.625	0.625	0.625	253
2022-01-11	0.640	0.640	0.625	0.625	0.625	4,138
2022-01-10	0.650	0.650	0.630	0.640	0.640	2,966
2022-01-07	0.615	0.660	0.615	0.640	0.640	105,698
2022-01-06	0.585	0.620	0.580	0.600	0.600	13,173
2022-01-05	0.570	0.620	0.555	0.585	0.585	44,089
2022-01-04	0.575	0.580	0.575	0.580	0.580	897
2022-01-03	0.570	0.580	0.570	0.580	0.580	2,079
2021-12-31	0.590	0.590	0.570	0.580	0.580	3,279
2021-12-30	0.590	0.600	0.560	0.590	0.590	23,004
2021-12-29	0.570	0.590	0.570	0.570	0.570	5,147
2021-12-28	0.570	0.570	0.565	0.565	0.565	759
2021-12-27	0.570	0.590	0.560	0.570	0.570	6,716
2021-12-24	0.570	0.570	0.570	0.570	0.570	1,000
2021-12-23	0.575	0.575	0.575	0.575	0.575	85
2021-12-22	0.575	0.575	0.570	0.575	0.575	2,490
2021-12-21	0.580	0.580	0.570	0.570	0.570	114
2021-12-20	0.580	0.580	0.565	0.580	0.580	1,870
2021-12-17	0.610	0.610	0.550	0.570	0.570	90,910
2021-12-15	0.600	0.600	0.595	0.595	0.595	6,843
2021-12-14	0.605	0.610	0.605	0.610	0.610	1,300

← NewerPage 19 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.