Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 2.145 | 2.165 | 2.115 | 2.135 | 21.350 | 83 |
| 2024-03-21 | 2.140 | 2.169 | 2.140 | 2.169 | 21.685 | 283 |
| 2024-03-20 | 2.140 | 2.153 | 2.140 | 2.153 | 21.525 | 674 |
| 2024-03-19 | 2.200 | 2.200 | 2.200 | 2.200 | 21.998 | 26 |
| 2024-03-18 | 2.150 | 2.165 | 2.135 | 2.155 | 21.550 | 7 |
| 2024-03-15 | 2.135 | 2.135 | 2.115 | 2.135 | 21.350 | 499 |
| 2024-03-14 | 2.190 | 2.190 | 2.130 | 2.130 | 21.300 | 4 |
| 2024-03-13 | 2.190 | 2.205 | 2.190 | 2.205 | 22.050 | 3 |
| 2024-03-12 | 2.205 | 2.215 | 2.160 | 2.165 | 21.648 | 83 |
| 2024-03-11 | 2.110 | 2.190 | 2.110 | 2.190 | 21.901 | 8 |
| 2024-03-08 | 2.150 | 2.165 | 2.125 | 2.125 | 21.250 | 6 |
| 2024-03-07 | 2.110 | 2.135 | 2.110 | 2.135 | 21.350 | 0 |
| 2024-03-06 | 2.110 | 2.115 | 2.110 | 2.110 | 21.100 | 46 |
| 2024-03-05 | 2.100 | 2.140 | 2.100 | 2.100 | 20.998 | 4 |
| 2024-03-04 | 2.150 | 2.170 | 2.130 | 2.130 | 21.300 | 62 |
| 2024-03-01 | 2.200 | 2.200 | 2.160 | 2.160 | 21.600 | 201 |
| 2024-02-29 | 2.170 | 2.170 | 2.170 | 2.170 | 21.700 | 9 |
| 2024-02-28 | 2.215 | 2.215 | 2.165 | 2.170 | 21.700 | 105 |
| 2024-02-27 | 2.225 | 2.235 | 2.220 | 2.220 | 22.200 | 163 |
| 2024-02-26 | 2.280 | 2.280 | 2.225 | 2.225 | 22.250 | 48 |
| 2024-02-23 | 2.285 | 2.295 | 2.270 | 2.295 | 22.950 | 42 |
| 2024-02-22 | 2.260 | 2.295 | 2.260 | 2.285 | 22.850 | 39 |
| 2024-02-21 | 2.220 | 2.240 | 2.220 | 2.240 | 22.400 | 60 |
| 2024-02-20 | 2.230 | 2.240 | 2.230 | 2.230 | 22.298 | 255 |
| 2024-02-19 | 2.270 | 2.270 | 2.240 | 2.240 | 22.398 | 77 |
| 2024-02-16 | 2.250 | 2.270 | 2.230 | 2.230 | 22.300 | 1,755 |
| 2024-02-15 | 2.210 | 2.255 | 2.210 | 2.230 | 22.299 | 2,966 |
| 2024-02-14 | 2.225 | 2.235 | 2.195 | 2.215 | 22.150 | 6,683 |
| 2024-02-13 | 2.325 | 2.325 | 2.235 | 2.235 | 22.350 | 543 |
| 2024-02-12 | 2.340 | 2.340 | 2.340 | 2.340 | 23.401 | 327 |
| 2024-02-09 | 2.330 | 2.385 | 2.330 | 2.343 | 23.426 | 1,354 |
| 2024-02-08 | 2.365 | 2.375 | 2.340 | 2.375 | 23.751 | 519 |
| 2024-02-07 | 2.260 | 2.395 | 2.260 | 2.354 | 23.543 | 221 |
| 2024-02-06 | 2.425 | 2.500 | 2.185 | 2.250 | 22.501 | 919 |
| 2024-02-05 | 2.630 | 2.630 | 2.415 | 2.420 | 24.201 | 138 |
| 2024-02-02 | 2.470 | 2.595 | 2.450 | 2.580 | 25.801 | 270 |
| 2024-02-01 | 2.315 | 2.475 | 2.315 | 2.459 | 24.594 | 98 |
| 2024-01-31 | 2.675 | 2.690 | 2.490 | 2.490 | 24.900 | 221 |
| 2024-01-30 | 2.840 | 2.840 | 2.630 | 2.745 | 27.450 | 7,227 |
| 2024-01-29 | 3.090 | 3.110 | 2.770 | 2.805 | 28.050 | 82 |
| 2024-01-26 | 3.550 | 3.550 | 3.185 | 3.235 | 32.350 | 23 |
| 2024-01-25 | 3.610 | 3.610 | 3.510 | 3.510 | 35.102 | 3 |
| 2024-01-24 | 3.640 | 3.640 | 3.605 | 3.630 | 36.304 | 22 |
| 2024-01-23 | 3.570 | 3.590 | 3.570 | 3.590 | 35.900 | 18 |
| 2024-01-22 | 3.555 | 3.580 | 3.505 | 3.580 | 35.798 | 15 |
| 2024-01-19 | 3.505 | 3.510 | 3.480 | 3.501 | 35.013 | 184 |
| 2024-01-18 | 3.555 | 3.560 | 3.535 | 3.540 | 35.400 | 165 |
| 2024-01-17 | 3.605 | 3.640 | 3.575 | 3.575 | 35.750 | 243 |
| 2024-01-16 | 3.570 | 3.640 | 3.570 | 3.615 | 36.147 | 322 |
| 2024-01-15 | 3.630 | 3.637 | 3.585 | 3.637 | 36.368 | 248 |
| 2024-01-12 | 3.600 | 3.660 | 3.600 | 3.630 | 36.303 | 93 |
| 2024-01-11 | 3.580 | 3.585 | 3.550 | 3.574 | 35.742 | 112 |
| 2024-01-10 | 3.630 | 3.630 | 3.535 | 3.575 | 35.752 | 590 |
| 2024-01-09 | 3.705 | 3.705 | 3.615 | 3.655 | 36.548 | 155 |
| 2024-01-08 | 3.650 | 3.715 | 3.650 | 3.693 | 36.926 | 313 |
| 2024-01-05 | 3.605 | 3.670 | 3.600 | 3.600 | 36.004 | 1,168 |
| 2024-01-04 | 3.590 | 3.620 | 3.520 | 3.610 | 36.102 | 296 |
| 2024-01-03 | 3.620 | 3.625 | 3.550 | 3.579 | 35.786 | 523 |
| 2024-01-02 | 3.570 | 3.650 | 3.550 | 3.640 | 36.398 | 281 |
| 2023-12-29 | 3.575 | 3.590 | 3.525 | 3.525 | 35.248 | 120 |
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.