ARVERNE GROUP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 10.400 | 10.400 | 10.316 | 10.316 | 10.316 | 954 |
| 2023-10-02 | 10.440 | 10.440 | 10.354 | 10.386 | 10.386 | 1,238 |
| 2023-09-29 | 10.470 | 10.470 | 10.348 | 10.348 | 10.348 | 900 |
| 2023-09-28 | 10.500 | 10.550 | 10.400 | 10.400 | 10.400 | 1,367 |
| 2023-09-27 | 10.640 | 10.640 | 10.440 | 10.590 | 10.590 | 1,288 |
| 2023-09-26 | 10.690 | 10.690 | 10.350 | 10.350 | 10.350 | 1,653 |
| 2023-09-25 | 10.790 | 10.798 | 10.600 | 10.600 | 10.600 | 2,471 |
| 2023-09-22 | 10.700 | 11.000 | 10.650 | 10.650 | 10.650 | 4,814 |
| 2023-09-21 | 11.250 | 11.250 | 10.320 | 10.700 | 10.700 | 7,852 |
| 2023-09-20 | 11.250 | 13.398 | 11.180 | 11.248 | 11.248 | 23,571 |
| 2023-09-19 | 10.000 | 10.000 | 9.900 | 9.900 | 9.900 | 1,194 |
| 2023-09-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-15 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-06 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-05 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-04 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-09-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-31 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-30 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-29 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-23 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-22 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-16 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-15 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-11 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-10 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-09 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-08 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-07 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-04 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-03 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-02 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-08-01 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-31 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-28 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-27 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-26 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-25 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-24 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-21 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-20 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-19 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-18 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-17 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-14 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-13 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
| 2023-07-12 | 9.900 | 9.900 | 9.900 | 9.900 | 9.900 | 0 |
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.