Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 3.485 | 3.511 | 3.475 | 3.475 | 34.750 | 2,002 |
| 2023-04-11 | 3.560 | 3.635 | 3.560 | 3.560 | 35.600 | 449 |
| 2023-04-06 | 3.510 | 3.530 | 3.510 | 3.515 | 35.148 | 521 |
| 2023-04-05 | 3.470 | 3.530 | 3.400 | 3.492 | 34.915 | 6,327 |
| 2023-04-04 | 3.575 | 3.620 | 3.465 | 3.620 | 36.200 | 3,151 |
| 2023-04-03 | 3.635 | 3.635 | 3.570 | 3.618 | 36.181 | 2,830 |
| 2023-03-31 | 3.670 | 3.670 | 3.570 | 3.633 | 36.332 | 3,324 |
| 2023-03-30 | 3.690 | 3.730 | 3.665 | 3.730 | 37.300 | 392 |
| 2023-03-29 | 3.700 | 3.725 | 3.665 | 3.690 | 36.900 | 569 |
| 2023-03-28 | 3.675 | 3.690 | 3.665 | 3.669 | 36.686 | 565 |
| 2023-03-27 | 3.765 | 3.765 | 3.660 | 3.688 | 36.880 | 2,111 |
| 2023-03-24 | 3.835 | 3.940 | 3.685 | 3.709 | 37.094 | 3,453 |
| 2023-03-23 | 3.900 | 3.965 | 3.870 | 3.965 | 39.652 | 969 |
| 2023-03-22 | 4.240 | 4.240 | 4.000 | 4.051 | 40.511 | 2,592 |
| 2023-03-21 | 4.200 | 4.260 | 4.200 | 4.223 | 42.232 | 358 |
| 2023-03-20 | 4.045 | 4.140 | 3.995 | 4.080 | 40.795 | 371 |
| 2023-03-17 | 4.195 | 4.195 | 4.086 | 4.086 | 40.859 | 157 |
| 2023-03-16 | 4.130 | 4.165 | 4.085 | 4.131 | 41.314 | 527 |
| 2023-03-15 | 4.190 | 4.190 | 4.040 | 4.058 | 40.578 | 524 |
| 2023-03-14 | 4.150 | 4.220 | 4.145 | 4.215 | 42.149 | 388 |
| 2023-03-13 | 4.175 | 4.175 | 4.010 | 4.088 | 40.883 | 1,490 |
| 2023-03-10 | 4.230 | 4.240 | 4.205 | 4.233 | 42.326 | 954 |
| 2023-03-09 | 4.265 | 4.315 | 4.265 | 4.297 | 42.969 | 544 |
| 2023-03-08 | 4.310 | 4.400 | 4.310 | 4.370 | 43.699 | 908 |
| 2023-03-07 | 4.440 | 4.440 | 4.385 | 4.385 | 43.850 | 152 |
| 2023-03-06 | 4.420 | 4.445 | 4.405 | 4.445 | 44.450 | 421 |
| 2023-03-03 | 4.450 | 4.450 | 4.415 | 4.428 | 44.278 | 583 |
| 2023-03-02 | 4.460 | 4.485 | 4.450 | 4.470 | 44.704 | 636 |
| 2023-03-01 | 4.545 | 4.550 | 4.505 | 4.519 | 45.191 | 589 |
| 2023-02-28 | 4.505 | 4.536 | 4.505 | 4.536 | 45.357 | 554 |
| 2023-02-27 | 4.560 | 4.570 | 4.530 | 4.530 | 45.300 | 982 |
| 2023-02-24 | 4.505 | 4.560 | 4.505 | 4.526 | 45.262 | 522 |
| 2023-02-23 | 4.620 | 4.620 | 4.530 | 4.552 | 45.519 | 994 |
| 2023-02-22 | 4.550 | 4.725 | 4.550 | 4.635 | 46.350 | 3,240 |
| 2023-02-21 | 4.370 | 4.425 | 4.370 | 4.413 | 44.126 | 1,488 |
| 2023-02-20 | 4.570 | 4.619 | 4.569 | 4.569 | 45.693 | 171 |
| 2023-02-17 | 4.610 | 4.625 | 4.595 | 4.608 | 46.075 | 727 |
| 2023-02-16 | 4.635 | 4.650 | 4.600 | 4.608 | 46.076 | 972 |
| 2023-02-15 | 4.600 | 4.655 | 4.600 | 4.620 | 46.200 | 446 |
| 2023-02-14 | 4.620 | 4.645 | 4.600 | 4.616 | 46.160 | 523 |
| 2023-02-13 | 4.585 | 4.620 | 4.570 | 4.595 | 45.950 | 337 |
| 2023-02-10 | 4.615 | 4.615 | 4.485 | 4.532 | 45.323 | 791 |
| 2023-02-09 | 4.615 | 4.630 | 4.605 | 4.614 | 46.135 | 248 |
| 2023-02-08 | 4.605 | 4.640 | 4.590 | 4.615 | 46.150 | 538 |
| 2023-02-07 | 4.640 | 4.640 | 4.585 | 4.585 | 45.850 | 257 |
| 2023-02-06 | 4.595 | 4.650 | 4.590 | 4.600 | 46.000 | 706 |
| 2023-02-03 | 4.655 | 4.700 | 4.655 | 4.690 | 46.900 | 249 |
| 2023-02-02 | 4.685 | 4.700 | 4.645 | 4.700 | 47.000 | 25 |
| 2023-02-01 | 4.660 | 4.720 | 4.580 | 4.680 | 46.795 | 700 |
| 2023-01-31 | 4.665 | 4.705 | 4.625 | 4.700 | 47.000 | 156 |
| 2023-01-30 | 4.675 | 4.675 | 4.605 | 4.650 | 46.500 | 55 |
| 2023-01-27 | 4.640 | 4.680 | 4.610 | 4.680 | 46.800 | 232 |
| 2023-01-26 | 4.510 | 4.690 | 4.510 | 4.630 | 46.300 | 286 |
| 2023-01-25 | 4.540 | 4.540 | 4.380 | 4.380 | 43.800 | 384 |
| 2023-01-24 | 4.630 | 4.920 | 4.525 | 4.560 | 45.600 | 2,948 |
| 2023-01-23 | 4.480 | 4.480 | 4.385 | 4.435 | 44.350 | 558 |
| 2023-01-20 | 4.380 | 4.440 | 4.380 | 4.440 | 44.400 | 105 |
| 2023-01-19 | 4.405 | 4.405 | 4.315 | 4.320 | 43.200 | 420 |
| 2023-01-18 | 4.260 | 4.475 | 4.260 | 4.455 | 44.550 | 407 |
| 2023-01-17 | 4.260 | 4.260 | 4.225 | 4.230 | 42.300 | 122 |
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.