AdVini S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 20.200 | 20.200 | 19.000 | 19.100 | 18.367 | 1,204 |
| 2021-11-05 | 19.800 | 19.900 | 19.600 | 19.900 | 19.137 | 245 |
| 2021-11-04 | 19.800 | 19.900 | 19.600 | 19.900 | 19.137 | 197 |
| 2021-11-01 | 19.800 | 19.900 | 19.500 | 19.900 | 19.137 | 522 |
| 2021-10-28 | 19.600 | 19.600 | 19.600 | 19.600 | 18.848 | 160 |
| 2021-10-27 | 20.800 | 20.800 | 19.700 | 19.700 | 18.944 | 167 |
| 2021-10-26 | 19.800 | 20.200 | 19.800 | 20.000 | 19.233 | 145 |
| 2021-10-25 | 19.200 | 19.800 | 19.200 | 19.800 | 19.041 | 380 |
| 2021-10-22 | 19.800 | 19.800 | 19.600 | 19.600 | 18.848 | 101 |
| 2021-10-21 | 19.600 | 19.900 | 19.200 | 19.400 | 18.656 | 1,107 |
| 2021-10-20 | 19.600 | 20.200 | 19.600 | 19.600 | 18.848 | 327 |
| 2021-10-19 | 19.600 | 20.000 | 19.600 | 20.000 | 19.233 | 101 |
| 2021-10-18 | 19.900 | 20.000 | 19.500 | 19.500 | 18.752 | 181 |
| 2021-10-15 | 19.900 | 20.000 | 19.500 | 20.000 | 19.233 | 490 |
| 2021-10-14 | 19.900 | 20.000 | 19.900 | 20.000 | 19.233 | 236 |
← NewerPage 22 of 22 · 1,275 trading days
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.