AdVini S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	19.000	19.000	18.900	18.900	18.579	111
2023-01-16	19.000	19.000	18.900	18.900	18.579	8
2023-01-13	19.000	19.000	18.900	18.900	18.579	111
2023-01-12	19.000	19.000	18.900	18.900	18.579	122
2023-01-11	19.000	19.000	19.000	19.000	18.677	1
2023-01-10	19.000	19.000	19.000	19.000	18.677	1
2023-01-09	19.000	19.000	18.900	18.900	18.579	102
2023-01-06	19.000	19.000	19.000	19.000	18.677	1
2023-01-05	19.000	19.000	19.000	19.000	18.677	1
2023-01-04	19.000	19.000	19.000	19.000	18.677	1
2023-01-03	18.900	19.000	18.900	19.000	18.677	402
2023-01-02	18.700	18.900	18.700	18.900	18.579	25
2022-12-30	18.800	18.800	18.800	18.800	18.481	103
2022-12-29	18.800	18.800	18.800	18.800	18.481	1
2022-12-28	18.800	18.800	18.700	18.700	18.382	10
2022-12-27	18.700	18.700	18.700	18.700	18.382	82
2022-12-23	18.800	18.800	18.700	18.800	18.481	422
2022-12-22	18.700	18.700	18.700	18.700	18.382	1
2022-12-21	18.400	18.600	18.400	18.600	18.284	7
2022-12-20	18.200	18.300	18.100	18.300	17.989	1,660
2022-12-19	18.700	18.700	18.200	18.200	17.891	1,608
2022-12-16	18.700	18.700	18.600	18.700	18.382	303
2022-12-15	18.900	18.900	18.600	18.600	18.284	2,462
2022-12-14	18.700	18.800	18.700	18.800	18.481	121
2022-12-13	18.500	18.700	18.500	18.600	18.284	62
2022-12-12	18.500	18.500	18.500	18.500	18.186	201
2022-12-09	18.600	18.600	18.600	18.600	18.284	1
2022-12-08	18.600	18.600	18.600	18.600	18.284	8
2022-12-07	18.700	18.700	18.600	18.600	18.284	33
2022-12-06	18.700	18.700	18.700	18.700	18.382	1
2022-12-05	18.600	18.700	18.600	18.700	18.382	158
2022-12-02	18.600	18.600	18.600	18.600	18.284	1
2022-12-01	18.600	18.700	18.600	18.700	18.382	18
2022-11-30	18.900	18.900	18.600	18.600	18.284	470
2022-11-29	18.600	18.800	18.600	18.700	18.382	90
2022-11-28	18.800	18.800	18.600	18.600	18.284	666
2022-11-25	18.800	18.800	18.700	18.700	18.382	31
2022-11-24	18.700	18.800	18.700	18.800	18.481	291
2022-11-23	18.800	18.800	18.700	18.700	18.382	209
2022-11-22	18.800	18.800	18.800	18.800	18.481	1
2022-11-21	19.000	19.000	18.700	18.700	18.382	466
2022-11-18	19.100	19.100	18.800	18.800	18.481	1,849
2022-11-17	19.000	19.100	19.000	19.100	18.776	56
2022-11-16	18.900	19.000	18.900	19.000	18.677	499
2022-11-15	18.900	19.000	18.900	19.000	18.677	13
2022-11-14	18.500	18.900	18.500	18.900	18.579	382
2022-11-11	18.300	18.300	18.300	18.300	17.989	1
2022-11-10	18.200	18.300	18.200	18.300	17.989	6
2022-11-09	18.100	18.300	18.100	18.300	17.989	110
2022-11-08	17.900	18.000	17.900	18.000	17.694	78
2022-11-07	18.400	18.400	17.600	17.900	17.596	1,189
2022-11-04	18.600	18.600	17.900	18.200	17.891	1,173
2022-11-03	18.600	18.600	18.600	18.600	18.284	1
2022-11-02	18.600	18.600	18.500	18.500	18.186	4
2022-11-01	18.800	18.800	18.600	18.600	18.284	151
2022-10-31	18.400	19.100	18.400	18.800	18.481	417
2022-10-28	17.900	18.200	17.900	17.900	17.596	25
2022-10-27	18.100	18.100	17.900	17.900	17.596	884
2022-10-26	18.200	18.200	18.100	18.100	17.793	601
2022-10-25	17.900	18.200	17.900	18.100	17.793	123

← NewerPage 17 of 22 · 1,274 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.3500 EUR
2022-07-27	0.5000 EUR
2019-06-19	0.3300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.