Lavide Holding NV historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	0.350	0.358	0.340	0.354	0.354	22,730
2024-11-22	0.360	0.360	0.350	0.358	0.358	6,009
2024-11-21	0.378	0.378	0.350	0.360	0.360	24,608
2024-11-20	0.380	0.380	0.360	0.372	0.372	56,131
2024-11-19	0.380	0.380	0.360	0.360	0.360	12
2024-11-18	0.370	0.380	0.370	0.380	0.380	8,065
2024-11-15	0.400	0.400	0.372	0.388	0.388	29,356
2024-11-14	0.392	0.406	0.384	0.394	0.394	2,112
2024-11-13	0.398	0.406	0.390	0.406	0.406	17,470
2024-11-12	0.398	0.398	0.382	0.384	0.384	6,500
2024-11-08	0.400	0.406	0.384	0.390	0.390	21,325
2024-11-07	0.390	0.402	0.380	0.380	0.380	8,911
2024-11-06	0.380	0.380	0.380	0.380	0.380	5
2024-11-05	0.362	0.398	0.362	0.382	0.382	890
2024-11-04	0.368	0.376	0.368	0.376	0.376	4,560
2024-11-01	0.374	0.380	0.370	0.380	0.380	33,277
2024-10-31	0.372	0.380	0.370	0.380	0.380	43,775
2024-10-30	0.384	0.388	0.372	0.388	0.388	20,060
2024-10-29	0.398	0.398	0.390	0.390	0.390	290
2024-10-28	0.398	0.398	0.390	0.394	0.394	3,208
2024-10-25	0.390	0.392	0.390	0.392	0.392	1,399
2024-10-24	0.396	0.396	0.378	0.378	0.378	14,700
2024-10-22	0.380	0.398	0.380	0.398	0.398	3,075
2024-10-21	0.390	0.396	0.380	0.386	0.386	35,140
2024-10-18	0.372	0.390	0.372	0.390	0.390	33,150
2024-10-17	0.398	0.398	0.390	0.390	0.390	203
2024-10-16	0.382	0.390	0.374	0.390	0.390	14,913
2024-10-15	0.398	0.408	0.380	0.382	0.382	23,114
2024-10-14	0.380	0.400	0.380	0.400	0.400	7,450
2024-10-11	0.374	0.394	0.374	0.390	0.390	1,800
2024-10-10	0.382	0.390	0.354	0.390	0.390	38,076
2024-10-09	0.380	0.390	0.364	0.382	0.382	53,708
2024-10-08	0.410	0.410	0.380	0.386	0.386	14,256
2024-10-07	0.440	0.440	0.362	0.390	0.390	146,864
2024-10-04	0.370	0.436	0.370	0.426	0.426	281,526
2024-10-03	0.368	0.368	0.314	0.314	0.314	19,637
2024-10-02	0.354	0.354	0.354	0.354	0.354	500
2024-10-01	0.370	0.370	0.352	0.354	0.354	4,620
2024-09-30	0.370	0.390	0.370	0.376	0.376	21,481
2024-09-27	0.370	0.380	0.340	0.362	0.362	19,606
2024-09-26	0.374	0.390	0.368	0.374	0.374	23,989
2024-09-25	0.368	0.388	0.360	0.378	0.378	7,474
2024-09-24	0.384	0.386	0.350	0.350	0.350	16,721
2024-09-23	0.330	0.382	0.330	0.370	0.370	167,382
2024-09-20	0.316	0.332	0.316	0.320	0.320	41,385
2024-09-19	0.310	0.318	0.300	0.318	0.318	37,740
2024-09-18	0.300	0.310	0.300	0.300	0.300	17,910
2024-09-17	0.310	0.310	0.300	0.308	0.308	88,332
2024-09-16	0.310	0.354	0.296	0.300	0.300	265,657
2024-09-13	0.250	0.250	0.230	0.230	0.230	3,060
2024-09-12	0.242	0.250	0.222	0.232	0.232	12,546
2024-09-10	0.242	0.244	0.242	0.242	0.242	13,339
2024-09-09	0.242	0.242	0.242	0.242	0.242	1,705
2024-09-06	0.244	0.244	0.242	0.242	0.242	943
2024-09-05	0.248	0.248	0.244	0.244	0.244	1,052
2024-09-04	0.244	0.244	0.242	0.242	0.242	1,900
2024-09-03	0.250	0.250	0.244	0.244	0.244	587
2024-09-02	0.250	0.260	0.250	0.260	0.260	4,339
2024-08-30	0.242	0.244	0.242	0.244	0.244	1,820
2024-08-29	0.244	0.244	0.244	0.244	0.244	13

← NewerPage 9 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.