Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-03 | 3.245 | 3.245 | 3.040 | 3.040 | 30.398 | 244 |
| 2023-10-02 | 3.245 | 3.250 | 3.175 | 3.200 | 31.998 | 77 |
| 2023-09-29 | 3.320 | 3.320 | 3.270 | 3.270 | 32.698 | 80 |
| 2023-09-28 | 3.280 | 3.295 | 3.270 | 3.283 | 32.827 | 55 |
| 2023-09-27 | 3.310 | 3.340 | 3.295 | 3.295 | 32.950 | 43 |
| 2023-09-26 | 3.355 | 3.370 | 3.310 | 3.320 | 33.200 | 1,340 |
| 2023-09-25 | 3.280 | 3.340 | 3.280 | 3.340 | 33.402 | 19 |
| 2023-09-22 | 3.280 | 3.280 | 3.250 | 3.250 | 32.498 | 677 |
| 2023-09-21 | 3.285 | 3.320 | 3.285 | 3.290 | 32.900 | 30 |
| 2023-09-20 | 3.305 | 3.380 | 3.300 | 3.300 | 33.000 | 53 |
| 2023-09-19 | 3.275 | 3.340 | 3.250 | 3.270 | 32.700 | 736 |
| 2023-09-18 | 3.245 | 3.320 | 3.245 | 3.270 | 32.700 | 1,122 |
| 2023-09-15 | 3.240 | 3.250 | 3.225 | 3.231 | 32.313 | 164 |
| 2023-09-14 | 3.250 | 3.300 | 3.240 | 3.270 | 32.700 | 219 |
| 2023-09-13 | 3.275 | 3.275 | 3.260 | 3.260 | 32.600 | 38 |
| 2023-09-12 | 3.285 | 3.285 | 3.270 | 3.270 | 32.698 | 132 |
| 2023-09-11 | 3.390 | 3.390 | 3.290 | 3.305 | 33.050 | 7 |
| 2023-09-08 | 3.340 | 3.345 | 3.340 | 3.340 | 33.400 | 39 |
| 2023-09-07 | 3.325 | 3.325 | 3.300 | 3.300 | 33.000 | 52 |
| 2023-09-06 | 3.345 | 3.365 | 3.330 | 3.347 | 33.466 | 358 |
| 2023-09-05 | 3.470 | 3.470 | 3.390 | 3.399 | 33.994 | 57 |
| 2023-09-04 | 3.470 | 3.470 | 3.440 | 3.440 | 34.400 | 30 |
| 2023-09-01 | 3.440 | 3.440 | 3.440 | 3.440 | 34.400 | 0 |
| 2023-08-31 | 3.460 | 3.460 | 3.440 | 3.440 | 34.400 | 39 |
| 2023-08-30 | 3.390 | 3.395 | 3.390 | 3.395 | 33.950 | 102 |
| 2023-08-29 | 3.300 | 3.370 | 3.300 | 3.340 | 33.403 | 625 |
| 2023-08-25 | 3.215 | 3.270 | 3.215 | 3.270 | 32.700 | 230 |
| 2023-08-24 | 3.260 | 3.260 | 3.250 | 3.250 | 32.500 | 114 |
| 2023-08-23 | 3.320 | 3.335 | 3.285 | 3.305 | 33.050 | 4 |
| 2023-08-22 | 3.360 | 3.360 | 3.300 | 3.315 | 33.150 | 452 |
| 2023-08-21 | 3.245 | 3.340 | 3.245 | 3.330 | 33.300 | 367 |
| 2023-08-18 | 3.250 | 3.250 | 3.125 | 3.230 | 32.300 | 140 |
| 2023-08-17 | 3.285 | 3.305 | 3.280 | 3.280 | 32.800 | 110 |
| 2023-08-16 | 3.310 | 3.350 | 3.270 | 3.325 | 33.250 | 72 |
| 2023-08-15 | 3.380 | 3.390 | 3.360 | 3.382 | 33.823 | 57 |
| 2023-08-14 | 3.395 | 3.400 | 3.385 | 3.395 | 33.950 | 367 |
| 2023-08-11 | 3.425 | 3.425 | 3.400 | 3.425 | 34.253 | 172 |
| 2023-08-10 | 3.430 | 3.435 | 3.420 | 3.420 | 34.200 | 24 |
| 2023-08-09 | 3.430 | 3.430 | 3.420 | 3.425 | 34.250 | 146 |
| 2023-08-08 | 3.425 | 3.440 | 3.405 | 3.415 | 34.150 | 118 |
| 2023-08-07 | 3.415 | 3.420 | 3.415 | 3.415 | 34.150 | 121 |
| 2023-08-04 | 3.435 | 3.505 | 3.435 | 3.435 | 34.347 | 205 |
| 2023-08-03 | 3.455 | 3.455 | 3.430 | 3.439 | 34.389 | 52 |
| 2023-08-02 | 3.420 | 3.445 | 3.420 | 3.440 | 34.400 | 16 |
| 2023-08-01 | 3.475 | 3.475 | 3.450 | 3.460 | 34.600 | 86 |
| 2023-07-31 | 3.490 | 3.510 | 3.465 | 3.489 | 34.887 | 266 |
| 2023-07-28 | 3.450 | 3.495 | 3.450 | 3.470 | 34.702 | 80 |
| 2023-07-27 | 3.530 | 3.540 | 3.485 | 3.485 | 34.850 | 258 |
| 2023-07-26 | 3.505 | 3.515 | 3.505 | 3.510 | 35.100 | 82 |
| 2023-07-25 | 3.505 | 3.505 | 3.500 | 3.500 | 35.000 | 21 |
| 2023-07-24 | 3.535 | 3.535 | 3.475 | 3.492 | 34.923 | 208 |
| 2023-07-21 | 3.470 | 3.520 | 3.470 | 3.508 | 35.080 | 320 |
| 2023-07-20 | 3.450 | 3.495 | 3.450 | 3.495 | 34.950 | 275 |
| 2023-07-19 | 3.515 | 3.515 | 3.505 | 3.515 | 35.150 | 28 |
| 2023-07-18 | 3.465 | 3.500 | 3.465 | 3.481 | 34.811 | 280 |
| 2023-07-17 | 3.505 | 3.505 | 3.470 | 3.470 | 34.700 | 70 |
| 2023-07-14 | 3.530 | 3.535 | 3.505 | 3.518 | 35.178 | 201 |
| 2023-07-13 | 3.565 | 3.565 | 3.550 | 3.550 | 35.500 | 30 |
| 2023-07-12 | 3.585 | 3.585 | 3.585 | 3.585 | 35.850 | 61 |
| 2023-07-11 | 3.560 | 3.585 | 3.540 | 3.540 | 35.400 | 218 |
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.