Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-10 | 3.490 | 3.545 | 3.490 | 3.545 | 35.450 | 290 |
| 2023-07-07 | 3.480 | 3.500 | 3.480 | 3.495 | 34.950 | 400 |
| 2023-07-06 | 3.520 | 3.520 | 3.520 | 3.520 | 35.200 | 35 |
| 2023-07-05 | 3.605 | 3.610 | 3.580 | 3.595 | 35.950 | 1,498 |
| 2023-07-04 | 3.675 | 3.685 | 3.655 | 3.670 | 36.700 | 585 |
| 2023-07-03 | 3.755 | 3.815 | 3.680 | 3.696 | 36.962 | 2,829 |
| 2023-06-30 | 3.740 | 3.785 | 3.730 | 3.740 | 37.400 | 4,007 |
| 2023-06-29 | 3.740 | 3.740 | 3.740 | 3.740 | 37.400 | 0 |
| 2023-06-28 | 3.750 | 3.750 | 3.735 | 3.745 | 37.450 | 28 |
| 2023-06-27 | 3.760 | 3.805 | 3.680 | 3.720 | 37.200 | 1,130 |
| 2023-06-26 | 3.650 | 3.655 | 3.615 | 3.648 | 36.484 | 699 |
| 2023-06-23 | 3.595 | 3.675 | 3.580 | 3.580 | 35.800 | 643 |
| 2023-06-22 | 3.490 | 3.580 | 3.490 | 3.498 | 34.982 | 945 |
| 2023-06-21 | 3.545 | 3.560 | 3.520 | 3.522 | 35.217 | 698 |
| 2023-06-20 | 3.550 | 3.550 | 3.525 | 3.538 | 35.375 | 295 |
| 2023-06-19 | 3.655 | 3.655 | 3.590 | 3.617 | 36.167 | 154 |
| 2023-06-16 | 3.675 | 3.680 | 3.658 | 3.658 | 36.575 | 346 |
| 2023-06-15 | 3.715 | 3.715 | 3.630 | 3.647 | 36.471 | 349 |
| 2023-06-14 | 3.730 | 3.730 | 3.680 | 3.680 | 36.800 | 32 |
| 2023-06-13 | 3.735 | 3.735 | 3.675 | 3.730 | 37.300 | 580 |
| 2023-06-12 | 3.610 | 3.685 | 3.610 | 3.644 | 36.440 | 564 |
| 2023-06-09 | 3.540 | 3.600 | 3.540 | 3.590 | 35.900 | 151 |
| 2023-06-08 | 3.530 | 3.540 | 3.530 | 3.540 | 35.400 | 1 |
| 2023-06-07 | 3.620 | 3.620 | 3.580 | 3.607 | 36.067 | 821 |
| 2023-06-06 | 3.700 | 3.700 | 3.615 | 3.615 | 36.150 | 105 |
| 2023-06-05 | 3.785 | 3.785 | 3.655 | 3.725 | 37.250 | 2,433 |
| 2023-06-02 | 3.620 | 3.845 | 3.620 | 3.802 | 38.019 | 1,261 |
| 2023-06-01 | 3.470 | 3.640 | 3.470 | 3.581 | 35.813 | 1,500 |
| 2023-05-31 | 3.430 | 3.450 | 3.410 | 3.450 | 34.501 | 70 |
| 2023-05-30 | 3.485 | 3.485 | 3.420 | 3.445 | 34.452 | 191 |
| 2023-05-26 | 3.470 | 3.520 | 3.470 | 3.489 | 34.886 | 2,171 |
| 2023-05-25 | 3.420 | 3.420 | 3.395 | 3.395 | 33.950 | 115 |
| 2023-05-24 | 3.405 | 3.405 | 3.360 | 3.367 | 33.671 | 481 |
| 2023-05-23 | 3.435 | 3.465 | 3.430 | 3.430 | 34.300 | 836 |
| 2023-05-22 | 3.450 | 3.455 | 3.430 | 3.450 | 34.500 | 153 |
| 2023-05-19 | 3.415 | 3.470 | 3.415 | 3.450 | 34.500 | 83 |
| 2023-05-18 | 3.425 | 3.425 | 3.423 | 3.423 | 34.226 | 308 |
| 2023-05-17 | 3.370 | 3.425 | 3.370 | 3.425 | 34.250 | 553 |
| 2023-05-16 | 3.455 | 3.470 | 3.420 | 3.420 | 34.200 | 75 |
| 2023-05-15 | 3.440 | 3.455 | 3.415 | 3.415 | 34.150 | 277 |
| 2023-05-12 | 3.430 | 3.430 | 3.380 | 3.394 | 33.943 | 1,010 |
| 2023-05-11 | 3.520 | 3.520 | 3.425 | 3.471 | 34.707 | 777 |
| 2023-05-10 | 3.500 | 3.500 | 3.496 | 3.496 | 34.956 | 555 |
| 2023-05-09 | 3.475 | 3.497 | 3.462 | 3.462 | 34.617 | 399 |
| 2023-05-05 | 3.505 | 3.510 | 3.500 | 3.502 | 35.015 | 3,073 |
| 2023-05-04 | 3.450 | 3.485 | 3.445 | 3.480 | 34.800 | 238 |
| 2023-05-03 | 3.495 | 3.495 | 3.460 | 3.463 | 34.633 | 342 |
| 2023-05-02 | 3.605 | 3.620 | 3.530 | 3.549 | 35.489 | 308 |
| 2023-04-28 | 3.535 | 3.580 | 3.535 | 3.578 | 35.783 | 476 |
| 2023-04-27 | 3.449 | 3.500 | 3.449 | 3.500 | 35.000 | 352 |
| 2023-04-26 | 3.450 | 3.450 | 3.435 | 3.435 | 34.350 | 206 |
| 2023-04-25 | 3.445 | 3.455 | 3.430 | 3.455 | 34.550 | 228 |
| 2023-04-24 | 3.490 | 3.490 | 3.471 | 3.471 | 34.708 | 60 |
| 2023-04-21 | 3.420 | 3.460 | 3.400 | 3.422 | 34.217 | 878 |
| 2023-04-20 | 3.455 | 3.460 | 3.455 | 3.460 | 34.600 | 180 |
| 2023-04-19 | 3.480 | 3.480 | 3.480 | 3.480 | 34.800 | 28 |
| 2023-04-18 | 3.490 | 3.500 | 3.471 | 3.471 | 34.705 | 121 |
| 2023-04-17 | 3.515 | 3.515 | 3.465 | 3.469 | 34.692 | 3,318 |
| 2023-04-14 | 3.530 | 3.590 | 3.530 | 3.585 | 35.850 | 612 |
| 2023-04-13 | 3.525 | 3.525 | 3.510 | 3.510 | 35.100 | 88 |
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.