Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.432	0.450	0.430	0.450	0.450	3,544
2025-02-21	0.440	0.440	0.430	0.430	0.430	13,050
2025-02-20	0.448	0.448	0.430	0.440	0.440	8,018
2025-02-19	0.444	0.444	0.432	0.434	0.434	25,002
2025-02-18	0.440	0.440	0.440	0.440	0.440	500
2025-02-17	0.450	0.450	0.440	0.440	0.440	45,133
2025-02-14	0.442	0.460	0.442	0.454	0.454	42,445
2025-02-13	0.440	0.442	0.434	0.440	0.440	5,811
2025-02-12	0.448	0.448	0.434	0.434	0.434	1,221
2025-02-11	0.450	0.460	0.422	0.436	0.436	7,188
2025-02-10	0.430	0.470	0.430	0.444	0.444	27,887
2025-02-07	0.420	0.430	0.420	0.430	0.430	226
2025-02-06	0.432	0.432	0.420	0.424	0.424	21,135
2025-02-05	0.440	0.440	0.432	0.432	0.432	2,808
2025-02-04	0.432	0.440	0.432	0.440	0.440	3,000
2025-02-03	0.434	0.450	0.434	0.450	0.450	2,440
2025-01-31	0.432	0.440	0.432	0.432	0.432	9,110
2025-01-30	0.440	0.440	0.440	0.440	0.440	300
2025-01-29	0.444	0.444	0.434	0.434	0.434	12,454
2025-01-28	0.438	0.454	0.438	0.440	0.440	2,650
2025-01-27	0.440	0.440	0.432	0.440	0.440	5,753
2025-01-24	0.440	0.444	0.440	0.444	0.444	3,856
2025-01-23	0.444	0.444	0.444	0.444	0.444	1,875
2025-01-22	0.450	0.454	0.450	0.454	0.454	1,590
2025-01-21	0.460	0.460	0.450	0.450	0.450	8,522
2025-01-20	0.444	0.480	0.444	0.468	0.468	29,989
2025-01-17	0.430	0.440	0.430	0.430	0.430	4,272
2025-01-16	0.440	0.446	0.440	0.446	0.446	4,660
2025-01-15	0.450	0.450	0.430	0.430	0.430	22,165
2025-01-14	0.450	0.458	0.450	0.450	0.450	21,874
2025-01-10	0.436	0.446	0.436	0.446	0.446	10,402
2025-01-09	0.450	0.450	0.434	0.436	0.436	3,224
2025-01-08	0.440	0.450	0.432	0.450	0.450	21,909
2025-01-07	0.448	0.448	0.440	0.448	0.448	3,780
2025-01-06	0.450	0.450	0.440	0.448	0.448	7,750
2025-01-03	0.454	0.460	0.448	0.450	0.450	59,580
2025-01-02	0.438	0.460	0.438	0.448	0.448	70,666
2024-12-31	0.412	0.438	0.404	0.436	0.436	17,836
2024-12-30	0.420	0.434	0.418	0.418	0.418	16,720
2024-12-27	0.410	0.430	0.410	0.430	0.430	44,523
2024-12-24	0.390	0.410	0.390	0.410	0.410	19,353
2024-12-23	0.386	0.390	0.384	0.390	0.390	42,976
2024-12-20	0.420	0.420	0.384	0.398	0.398	67,494
2024-12-19	0.408	0.442	0.408	0.410	0.410	142,112
2024-12-18	0.400	0.400	0.400	0.400	0.400	10,982
2024-12-17	0.390	0.408	0.390	0.400	0.400	1,645
2024-12-16	0.390	0.408	0.390	0.408	0.408	11,464
2024-12-13	0.380	0.404	0.380	0.390	0.390	50,620
2024-12-12	0.386	0.386	0.380	0.380	0.380	7,200
2024-12-11	0.380	0.396	0.372	0.380	0.380	29,726
2024-12-10	0.384	0.400	0.380	0.380	0.380	38,109
2024-12-09	0.378	0.378	0.360	0.378	0.378	16,585
2024-12-06	0.380	0.380	0.372	0.374	0.374	27,774
2024-12-05	0.360	0.382	0.360	0.370	0.370	11,623
2024-12-04	0.370	0.380	0.360	0.378	0.378	15,755
2024-12-03	0.388	0.388	0.368	0.370	0.370	10,270
2024-12-02	0.370	0.370	0.352	0.352	0.352	2,020
2024-11-29	0.350	0.374	0.350	0.370	0.370	8,510
2024-11-27	0.346	0.352	0.346	0.350	0.350	22,278
2024-11-26	0.340	0.360	0.340	0.360	0.360	7,328

← NewerPage 8 of 20 · 1,180 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.