AdVini S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	18.300	18.300	17.800	17.800	17.498	354
2022-10-21	18.400	18.400	18.200	18.200	17.891	104
2022-10-20	18.300	18.400	18.200	18.400	18.087	212
2022-10-19	18.300	18.400	18.100	18.400	18.087	300
2022-10-18	18.400	18.400	18.200	18.200	17.891	393
2022-10-17	18.400	18.400	18.300	18.400	18.087	225
2022-10-14	18.400	18.400	18.400	18.400	18.087	126
2022-10-13	18.300	18.400	18.300	18.400	18.087	53
2022-10-12	18.400	18.400	18.300	18.300	17.989	51
2022-10-11	18.500	18.500	18.400	18.400	18.087	151
2022-10-10	18.500	18.500	18.000	18.500	18.186	299
2022-10-07	19.000	19.000	18.200	18.800	18.481	1,330
2022-10-06	19.400	19.400	19.200	19.200	18.874	234
2022-10-05	20.600	20.600	18.900	19.400	19.070	2,993
2022-10-04	20.200	20.200	20.200	20.200	19.857	1
2022-10-03	21.000	21.000	20.200	20.200	19.857	12
2022-09-30	20.200	21.200	20.200	21.200	20.840	3,378
2022-09-29	20.600	20.800	20.600	20.800	20.447	21
2022-09-28	20.600	20.600	20.200	20.200	19.857	662
2022-09-27	20.600	20.800	20.600	20.800	20.447	4
2022-09-26	20.800	20.800	20.600	20.600	20.250	56
2022-09-23	21.000	21.200	21.000	21.000	20.643	446
2022-09-22	21.000	21.000	21.000	21.000	20.643	151
2022-09-21	21.200	21.200	21.000	21.000	20.643	64
2022-09-20	21.200	21.200	21.200	21.200	20.840	1
2022-09-19	21.200	21.200	21.200	21.200	20.840	101
2022-09-16	21.400	21.600	21.400	21.400	21.036	61
2022-09-15	21.400	21.400	21.400	21.400	21.036	32
2022-09-14	21.400	21.400	21.400	21.400	21.036	21
2022-09-13	21.200	21.200	21.200	21.200	20.840	1
2022-09-12	21.200	21.200	21.200	21.200	20.840	1
2022-09-09	21.200	21.200	21.000	21.000	20.643	4
2022-09-08	21.200	21.200	21.000	21.000	20.643	77
2022-09-07	21.000	21.000	21.000	21.000	20.643	5
2022-09-06	20.600	21.200	20.600	20.800	20.447	136
2022-09-05	20.600	20.600	19.800	20.600	20.250	1,236
2022-09-02	22.800	22.800	21.000	21.200	20.840	1,263
2022-09-01	23.000	23.000	22.600	22.600	22.216	263
2022-08-31	23.000	23.000	23.000	23.000	22.609	18
2022-08-30	23.200	23.400	23.000	23.000	22.609	153
2022-08-29	23.200	23.800	23.200	23.400	23.002	154
2022-08-26	23.200	23.200	23.000	23.200	22.806	76
2022-08-25	24.000	24.000	22.800	23.000	22.609	455
2022-08-24	23.200	23.600	23.200	23.600	23.199	163
2022-08-23	22.600	23.600	22.600	23.400	23.002	165
2022-08-22	23.000	23.000	22.600	22.600	22.216	242
2022-08-19	23.000	24.000	22.800	23.000	22.609	809
2022-08-18	22.800	23.000	22.600	23.000	22.609	930
2022-08-17	22.600	22.800	22.600	22.800	22.413	111
2022-08-16	22.800	23.000	22.600	22.600	22.216	680
2022-08-15	22.800	23.000	22.800	23.000	22.609	882
2022-08-12	21.800	22.200	21.600	22.200	21.823	187
2022-08-11	21.800	21.800	21.800	21.800	21.430	1
2022-08-10	22.000	22.000	21.600	21.600	21.233	301
2022-08-09	22.000	22.000	21.800	21.800	21.430	2
2022-08-08	22.000	22.000	21.600	22.000	21.626	382
2022-08-05	22.200	22.200	22.200	22.200	21.823	24
2022-08-04	22.000	22.000	22.000	22.000	21.626	1
2022-08-03	22.200	22.200	21.800	21.800	21.430	9
2022-08-02	22.000	22.200	22.000	22.200	21.823	11

← NewerPage 18 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.