Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 1.660 | 1.688 | 1.658 | 1.688 | 16.880 | 5,253 |
| 2024-09-11 | 1.610 | 1.638 | 1.600 | 1.606 | 16.060 | 4,134 |
| 2024-09-10 | 1.690 | 1.700 | 1.668 | 1.668 | 16.680 | 2,567 |
| 2024-09-09 | 1.820 | 1.820 | 1.690 | 1.690 | 16.900 | 17 |
| 2024-09-06 | 1.846 | 1.846 | 1.810 | 1.810 | 18.100 | 13 |
| 2024-09-05 | 1.850 | 1.850 | 1.790 | 1.790 | 17.900 | 11 |
| 2024-09-04 | 1.750 | 1.868 | 1.748 | 1.828 | 18.280 | 257 |
| 2024-09-03 | 1.900 | 1.900 | 1.791 | 1.792 | 17.920 | 168 |
| 2024-09-02 | 1.920 | 1.920 | 1.830 | 1.894 | 18.940 | 1,258 |
| 2024-08-30 | 2.215 | 2.215 | 1.876 | 1.886 | 18.860 | 183 |
| 2024-08-29 | 2.220 | 2.220 | 2.215 | 2.215 | 22.150 | 8 |
| 2024-08-28 | 2.100 | 2.230 | 2.100 | 2.230 | 22.300 | 351 |
| 2024-08-27 | 2.155 | 2.175 | 2.095 | 2.100 | 21.000 | 433 |
| 2024-08-23 | 2.290 | 2.290 | 2.250 | 2.250 | 22.500 | 134 |
| 2024-08-22 | 2.330 | 2.340 | 2.265 | 2.270 | 22.700 | 116 |
| 2024-08-21 | 2.550 | 2.550 | 2.365 | 2.410 | 24.100 | 352 |
| 2024-08-20 | 2.795 | 2.795 | 2.660 | 2.720 | 27.200 | 282 |
| 2024-08-19 | 2.740 | 2.760 | 2.740 | 2.760 | 27.600 | 14 |
| 2024-08-16 | 2.550 | 2.570 | 2.550 | 2.560 | 25.600 | 42 |
| 2024-08-15 | 2.530 | 2.530 | 2.530 | 2.530 | 25.300 | 1 |
| 2024-08-14 | 2.465 | 2.500 | 2.465 | 2.500 | 25.000 | 1 |
| 2024-08-13 | 2.485 | 2.485 | 2.485 | 2.485 | 24.850 | 0 |
| 2024-08-12 | 2.480 | 2.480 | 2.460 | 2.460 | 24.600 | 5 |
| 2024-08-09 | 2.430 | 2.465 | 2.430 | 2.465 | 24.650 | 8 |
| 2024-08-08 | 2.390 | 2.400 | 2.390 | 2.400 | 24.000 | 9 |
| 2024-08-07 | 2.360 | 2.360 | 2.360 | 2.360 | 23.600 | 0 |
| 2024-08-06 | 2.330 | 2.360 | 2.330 | 2.360 | 23.600 | 5 |
| 2024-08-05 | 2.205 | 2.300 | 2.155 | 2.225 | 22.250 | 687 |
| 2024-08-02 | 2.460 | 2.460 | 2.250 | 2.380 | 23.800 | 103 |
| 2024-08-01 | 2.475 | 2.475 | 2.450 | 2.475 | 24.750 | 26 |
| 2024-07-31 | 2.465 | 2.485 | 2.465 | 2.485 | 24.850 | 20 |
| 2024-07-30 | 2.470 | 2.490 | 2.440 | 2.440 | 24.400 | 53 |
| 2024-07-29 | 2.480 | 2.495 | 2.480 | 2.495 | 24.950 | 6 |
| 2024-07-26 | 2.485 | 2.485 | 2.480 | 2.480 | 24.800 | 10 |
| 2024-07-25 | 2.465 | 2.465 | 2.440 | 2.445 | 24.450 | 14 |
| 2024-07-24 | 2.485 | 2.485 | 2.485 | 2.485 | 24.850 | 2 |
| 2024-07-23 | 2.500 | 2.500 | 2.485 | 2.485 | 24.850 | 35 |
| 2024-07-22 | 2.500 | 2.500 | 2.450 | 2.495 | 24.950 | 35 |
| 2024-07-19 | 2.515 | 2.515 | 2.480 | 2.485 | 24.850 | 37 |
| 2024-07-18 | 2.535 | 2.535 | 2.520 | 2.520 | 25.200 | 27 |
| 2024-07-17 | 2.535 | 2.535 | 2.500 | 2.525 | 25.250 | 4 |
| 2024-07-16 | 2.545 | 2.545 | 2.545 | 2.545 | 25.450 | 0 |
| 2024-07-15 | 2.540 | 2.545 | 2.540 | 2.545 | 25.450 | 5 |
| 2024-07-12 | 2.520 | 2.520 | 2.520 | 2.520 | 25.200 | 0 |
| 2024-07-11 | 2.535 | 2.535 | 2.515 | 2.520 | 25.200 | 3 |
| 2024-07-10 | 2.520 | 2.525 | 2.520 | 2.520 | 25.200 | 8 |
| 2024-07-09 | 2.545 | 2.545 | 2.545 | 2.545 | 25.450 | 0 |
| 2024-07-08 | 2.540 | 2.560 | 2.540 | 2.560 | 25.600 | 4 |
| 2024-07-05 | 2.545 | 2.545 | 2.545 | 2.545 | 25.450 | 2 |
| 2024-07-04 | 2.555 | 2.555 | 2.555 | 2.555 | 25.550 | 0 |
| 2024-07-03 | 2.530 | 2.555 | 2.530 | 2.555 | 25.550 | 4 |
| 2024-07-02 | 2.533 | 2.545 | 2.530 | 2.530 | 25.300 | 221 |
| 2024-07-01 | 2.570 | 2.590 | 2.570 | 2.590 | 25.900 | 0 |
| 2024-06-28 | 2.560 | 2.565 | 2.560 | 2.560 | 25.600 | 88 |
| 2024-06-27 | 2.580 | 2.580 | 2.580 | 2.580 | 25.800 | 4 |
| 2024-06-26 | 2.610 | 2.610 | 2.540 | 2.565 | 25.650 | 71 |
| 2024-06-25 | 2.725 | 2.725 | 2.630 | 2.630 | 26.300 | 10 |
| 2024-06-24 | 2.695 | 2.705 | 2.670 | 2.695 | 26.950 | 38 |
| 2024-06-21 | 2.640 | 2.655 | 2.600 | 2.655 | 26.550 | 141 |
| 2024-06-20 | 2.500 | 2.620 | 2.500 | 2.580 | 25.800 | 194 |
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.