AdVini S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	19.600	19.700	19.600	19.700	18.944	140
2022-05-02	19.700	19.700	19.700	19.700	18.944	3
2022-04-29	19.600	20.000	19.600	19.600	18.848	320
2022-04-28	19.400	19.500	19.400	19.500	18.752	90
2022-04-27	19.400	19.400	18.800	19.400	18.656	121
2022-04-26	19.500	19.500	19.400	19.400	18.656	131
2022-04-25	19.000	19.400	19.000	19.400	18.656	1,241
2022-04-22	19.000	19.300	19.000	19.300	18.560	54
2022-04-21	18.600	19.000	18.600	19.000	18.271	118
2022-04-20	18.600	18.600	18.600	18.600	17.887	200
2022-04-19	17.600	18.600	17.600	18.600	17.887	1,470
2022-04-14	18.200	18.200	18.100	18.100	17.406	176
2022-04-13	18.200	18.200	18.200	18.200	17.502	149
2022-04-12	18.400	18.400	18.200	18.200	17.502	200
2022-04-11	18.600	18.600	18.400	18.400	17.694	171
2022-04-08	18.600	18.600	18.600	18.600	17.887	100
2022-04-07	18.600	18.600	18.600	18.600	17.887	300
2022-04-06	18.900	18.900	18.400	18.400	17.694	179
2022-04-05	18.900	18.900	18.900	18.900	18.175	1
2022-04-04	19.200	19.200	19.000	19.000	18.271	51
2022-04-01	18.600	19.300	18.100	19.300	18.560	1,097
2022-03-31	18.100	18.600	18.100	18.600	17.887	198
2022-03-30	18.100	18.100	18.100	18.100	17.406	1
2022-03-29	18.100	18.100	18.100	18.100	17.406	1
2022-03-28	18.200	18.200	18.000	18.000	17.310	61
2022-03-25	18.200	18.200	18.200	18.200	17.502	21
2022-03-24	18.200	18.200	18.100	18.200	17.502	40
2022-03-23	18.100	18.100	18.100	18.100	17.406	1
2022-03-22	18.100	18.100	18.000	18.000	17.310	180
2022-03-21	18.100	18.100	18.100	18.100	17.406	1
2022-03-18	18.100	18.200	18.100	18.200	17.502	3
2022-03-17	18.100	18.100	18.100	18.100	17.406	1
2022-03-16	18.100	18.200	18.000	18.000	17.310	17
2022-03-15	17.900	18.000	17.900	18.000	17.310	51
2022-03-14	17.900	17.900	17.900	17.900	17.213	1
2022-03-11	17.900	17.900	17.900	17.900	17.213	1
2022-03-10	17.900	17.900	17.900	17.900	17.213	1
2022-03-09	17.500	17.800	17.500	17.800	17.117	202
2022-03-08	17.500	17.500	17.500	17.500	16.829	13
2022-03-07	18.800	18.800	17.400	17.500	16.829	357
2022-03-04	18.800	18.800	18.300	18.300	17.598	106
2022-03-03	18.600	18.600	18.500	18.600	17.887	103
2022-03-02	18.300	19.000	18.100	18.600	17.887	905
2022-03-01	17.500	18.400	17.300	18.400	17.694	843
2022-02-28	17.500	17.500	17.500	17.500	16.829	60
2022-02-25	17.300	17.600	17.300	17.600	16.925	41
2022-02-24	16.900	17.400	16.400	17.400	16.733	367
2022-02-23	16.500	17.200	16.400	17.200	16.540	288
2022-02-22	17.400	17.800	16.100	16.100	15.482	484
2022-02-21	18.200	18.200	17.500	18.100	17.406	890
2022-02-18	17.800	17.800	17.400	17.400	16.733	369
2022-02-17	18.000	18.000	17.800	17.900	17.213	93
2022-02-16	17.900	18.000	17.900	18.000	17.310	131
2022-02-15	17.800	18.000	17.800	18.000	17.310	93
2022-02-14	17.800	17.900	17.800	17.800	17.117	263
2022-02-11	18.100	18.100	18.100	18.100	17.406	1
2022-02-10	18.000	18.100	18.000	18.100	17.406	24
2022-02-09	18.100	18.100	18.100	18.100	17.406	603
2022-02-08	17.800	17.800	17.800	17.800	17.117	1
2022-02-07	17.800	17.800	17.800	17.800	17.117	1

← NewerPage 20 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.