Avantium N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-20	2.500	2.620	2.500	2.580	25.800	194
2024-06-19	2.420	2.420	2.380	2.380	23.800	2
2024-06-18	2.390	2.410	2.360	2.365	23.650	2
2024-06-17	2.550	2.550	2.290	2.390	23.900	232
2024-06-14	2.470	2.470	2.470	2.470	24.700	4
2024-06-13	2.650	2.650	2.580	2.580	25.800	6
2024-06-12	2.595	2.635	2.595	2.625	26.250	10
2024-06-11	2.660	2.660	2.580	2.595	25.950	18
2024-06-10	2.600	2.630	2.600	2.625	26.250	12
2024-06-07	2.585	2.600	2.580	2.600	26.000	3
2024-06-06	2.595	2.605	2.595	2.605	26.050	15
2024-06-05	2.580	2.595	2.575	2.595	25.950	10
2024-06-04	2.630	2.630	2.630	2.630	26.300	0
2024-06-03	2.635	2.635	2.620	2.620	26.200	7
2024-05-31	2.595	2.595	2.595	2.595	25.950	10
2024-05-30	2.645	2.665	2.640	2.640	26.400	12
2024-05-29	2.730	2.730	2.680	2.680	26.800	22
2024-05-28	2.730	2.740	2.730	2.740	27.400	4
2024-05-24	2.685	2.735	2.685	2.700	27.000	15
2024-05-23	2.800	2.800	2.800	2.800	28.000	10
2024-05-22	2.725	2.725	2.720	2.720	27.200	0
2024-05-21	2.705	2.705	2.595	2.595	25.950	10
2024-05-20	2.705	2.710	2.700	2.710	27.100	2
2024-05-17	2.645	2.725	2.645	2.695	26.950	10
2024-05-16	2.835	2.845	2.630	2.630	26.300	50
2024-05-15	2.790	2.805	2.790	2.805	28.050	11
2024-05-14	2.730	2.770	2.730	2.770	27.700	11
2024-05-13	2.720	2.720	2.720	2.720	27.200	0
2024-05-10	2.720	2.720	2.720	2.720	27.200	0
2024-05-09	2.675	2.675	2.675	2.675	26.750	0
2024-05-08	2.730	2.730	2.675	2.675	26.750	0
2024-05-07	2.670	2.700	2.650	2.700	27.000	10
2024-05-03	2.570	2.570	2.565	2.565	25.650	20
2024-05-02	2.590	2.590	2.555	2.555	25.550	35
2024-05-01	2.560	2.560	2.560	2.560	25.600	0
2024-04-30	2.600	2.600	2.560	2.560	25.600	5
2024-04-29	2.530	2.590	2.530	2.580	25.800	43
2024-04-26	2.510	2.520	2.500	2.500	25.001	50
2024-04-25	2.495	2.515	2.495	2.495	24.951	32
2024-04-24	2.515	2.515	2.465	2.483	24.826	187
2024-04-23	2.535	2.535	2.535	2.535	25.351	18
2024-04-22	2.420	2.470	2.420	2.460	24.600	239
2024-04-19	2.390	2.410	2.390	2.394	23.941	225
2024-04-18	2.425	2.425	2.425	2.425	24.251	333
2024-04-17	2.590	2.590	2.500	2.500	25.000	372
2024-04-16	2.435	2.560	2.420	2.560	25.600	362
2024-04-15	2.435	2.439	2.435	2.439	24.387	344
2024-04-12	2.420	2.480	2.410	2.445	24.450	295
2024-04-11	2.420	2.420	2.345	2.405	24.050	225
2024-04-10	2.375	2.380	2.265	2.380	23.800	448
2024-04-09	2.140	2.300	2.140	2.215	22.147	50
2024-04-08	2.175	2.175	2.150	2.150	21.500	61
2024-04-05	2.120	2.130	2.101	2.101	21.010	588
2024-04-04	2.090	2.140	2.080	2.135	21.349	14
2024-04-03	2.060	2.060	2.015	2.035	20.351	101
2024-04-02	2.115	2.140	2.060	2.111	21.113	257
2024-03-28	2.120	2.120	2.110	2.110	21.100	6
2024-03-27	2.090	2.090	2.080	2.080	20.800	50
2024-03-26	2.100	2.105	2.100	2.102	21.015	19
2024-03-25	2.125	2.140	2.120	2.129	21.290	95

← NewerPage 11 of 22 · 1,267 trading daysOlder →

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.