Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	0.620	0.620	0.620	0.620	0.620	1,034
2021-12-10	0.620	0.620	0.605	0.620	0.620	3,600
2021-12-09	0.620	0.630	0.610	0.630	0.630	625
2021-12-08	0.605	0.605	0.605	0.605	0.605	370
2021-12-07	0.620	0.620	0.605	0.605	0.605	1,062
2021-12-06	0.615	0.620	0.600	0.620	0.620	5,503
2021-12-03	0.615	0.615	0.615	0.615	0.615	1,295
2021-12-02	0.615	0.620	0.615	0.615	0.615	1,630
2021-12-01	0.620	0.620	0.610	0.615	0.615	2,145
2021-11-30	0.615	0.620	0.615	0.620	0.620	7,175
2021-11-29	0.570	0.615	0.570	0.615	0.615	7,474
2021-11-26	0.590	0.590	0.560	0.590	0.590	24,418
2021-11-25	0.590	0.590	0.580	0.580	0.580	586
2021-11-24	0.590	0.590	0.580	0.580	0.580	1,190
2021-11-23	0.600	0.600	0.580	0.580	0.580	14,995
2021-11-22	0.590	0.590	0.585	0.585	0.585	4,800
2021-11-19	0.600	0.600	0.600	0.600	0.600	1,044
2021-11-18	0.610	0.610	0.600	0.600	0.600	6,520
2021-11-17	0.610	0.610	0.610	0.610	0.610	7
2021-11-16	0.600	0.620	0.600	0.620	0.620	6,417
2021-11-15	0.620	0.620	0.605	0.605	0.605	1,010
2021-11-12	0.615	0.615	0.615	0.615	0.615	370
2021-11-11	0.615	0.630	0.610	0.615	0.615	6,735
2021-11-10	0.615	0.615	0.600	0.600	0.600	5,617
2021-11-09	0.605	0.630	0.605	0.615	0.615	12,187
2021-11-08	0.600	0.610	0.600	0.605	0.605	7,958
2021-11-05	0.610	0.615	0.605	0.615	0.615	3,184
2021-11-04	0.605	0.605	0.605	0.605	0.605	243
2021-11-03	0.600	0.620	0.600	0.620	0.620	400
2021-11-02	0.610	0.610	0.600	0.610	0.610	6,227
2021-11-01	0.595	0.630	0.595	0.620	0.620	14,255
2021-10-29	0.600	0.600	0.585	0.600	0.600	12,078
2021-10-28	0.600	0.610	0.590	0.600	0.600	15,002
2021-10-27	0.620	0.620	0.590	0.605	0.605	25,110
2021-10-26	0.610	0.625	0.605	0.620	0.620	7,030
2021-10-22	0.620	0.625	0.615	0.620	0.620	1,813
2021-10-21	0.605	0.620	0.600	0.600	0.600	38,822
2021-10-20	0.620	0.630	0.590	0.605	0.605	100,286
2021-10-19	0.720	0.720	0.585	0.620	0.620	361,053
2021-10-18	0.685	0.740	0.685	0.700	0.700	63,692
2021-10-15	0.670	0.680	0.650	0.680	0.680	35,734
2021-10-14	0.670	0.670	0.650	0.650	0.650	5,514

← NewerPage 20 of 20 · 1,182 trading days

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.