Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 4.370 | 4.370 | 4.225 | 4.260 | 42.600 | 364 |
| 2023-01-13 | 4.185 | 4.315 | 4.185 | 4.265 | 42.650 | 772 |
| 2023-01-12 | 4.230 | 4.410 | 4.170 | 4.200 | 42.000 | 1,847 |
| 2023-01-11 | 4.070 | 4.100 | 4.070 | 4.100 | 41.000 | 169 |
| 2023-01-10 | 4.050 | 4.080 | 4.025 | 4.030 | 40.304 | 201 |
| 2023-01-09 | 4.050 | 4.130 | 4.050 | 4.055 | 40.550 | 669 |
| 2023-01-06 | 3.810 | 4.015 | 3.810 | 4.015 | 40.150 | 81 |
| 2023-01-05 | 3.935 | 3.965 | 3.880 | 3.890 | 38.900 | 274 |
| 2023-01-04 | 3.985 | 4.020 | 3.950 | 3.950 | 39.500 | 304 |
| 2023-01-03 | 3.945 | 4.000 | 3.935 | 4.000 | 40.000 | 705 |
| 2022-12-30 | 3.690 | 3.690 | 3.690 | 3.690 | 36.900 | 4 |
| 2022-12-29 | 3.650 | 3.650 | 3.635 | 3.635 | 36.350 | 0 |
| 2022-12-28 | 3.685 | 3.685 | 3.635 | 3.635 | 36.350 | 166 |
| 2022-12-23 | 3.780 | 3.780 | 3.780 | 3.780 | 37.800 | 100 |
| 2022-12-22 | 3.820 | 3.860 | 3.800 | 3.800 | 38.000 | 891 |
| 2022-12-21 | 3.775 | 3.835 | 3.775 | 3.835 | 38.350 | 132 |
| 2022-12-20 | 3.755 | 3.755 | 3.690 | 3.690 | 36.900 | 286 |
| 2022-12-19 | 3.935 | 3.950 | 3.785 | 3.785 | 37.850 | 941 |
| 2022-12-16 | 3.620 | 3.670 | 3.595 | 3.660 | 36.600 | 550 |
| 2022-12-15 | 3.740 | 3.755 | 3.635 | 3.635 | 36.350 | 383 |
| 2022-12-14 | 3.760 | 3.780 | 3.760 | 3.780 | 37.800 | 84 |
| 2022-12-13 | 3.790 | 3.840 | 3.790 | 3.840 | 38.400 | 455 |
| 2022-12-12 | 3.840 | 3.870 | 3.765 | 3.775 | 37.750 | 602 |
| 2022-12-09 | 3.700 | 3.720 | 3.690 | 3.720 | 37.200 | 67 |
| 2022-12-08 | 3.650 | 3.650 | 3.640 | 3.650 | 36.500 | 133 |
| 2022-12-07 | 3.725 | 3.725 | 3.680 | 3.680 | 36.800 | 189 |
| 2022-12-06 | 3.825 | 3.830 | 3.730 | 3.730 | 37.300 | 91 |
| 2022-12-05 | 3.780 | 3.885 | 3.765 | 3.830 | 38.300 | 548 |
| 2022-12-02 | 3.755 | 3.790 | 3.750 | 3.755 | 37.550 | 103 |
| 2022-12-01 | 3.725 | 3.750 | 3.710 | 3.720 | 37.200 | 695 |
| 2022-11-30 | 3.635 | 3.635 | 3.635 | 3.635 | 36.350 | 0 |
| 2022-11-29 | 3.685 | 3.685 | 3.635 | 3.635 | 36.350 | 142 |
| 2022-11-28 | 3.680 | 3.700 | 3.650 | 3.700 | 37.000 | 251 |
| 2022-11-25 | 3.660 | 3.660 | 3.660 | 3.660 | 36.600 | 27 |
| 2022-11-24 | 3.575 | 3.610 | 3.575 | 3.610 | 36.100 | 331 |
| 2022-11-23 | 3.565 | 3.565 | 3.565 | 3.565 | 35.650 | 2 |
| 2022-11-22 | 3.530 | 3.530 | 3.530 | 3.530 | 35.300 | 2 |
| 2022-11-21 | 3.505 | 3.505 | 3.460 | 3.474 | 34.743 | 129 |
| 2022-11-18 | 3.550 | 3.550 | 3.550 | 3.550 | 35.500 | 28 |
| 2022-11-17 | 3.495 | 3.515 | 3.480 | 3.493 | 34.934 | 40 |
| 2022-11-16 | 3.630 | 3.630 | 3.550 | 3.550 | 35.500 | 164 |
| 2022-11-15 | 3.580 | 3.700 | 3.580 | 3.700 | 37.000 | 100 |
| 2022-11-14 | 3.600 | 3.600 | 3.600 | 3.600 | 36.000 | 10 |
| 2022-11-11 | 3.505 | 3.580 | 3.475 | 3.565 | 35.650 | 1,751 |
| 2022-11-10 | 3.410 | 3.470 | 3.410 | 3.445 | 34.450 | 356 |
| 2022-11-09 | 3.455 | 3.460 | 3.455 | 3.460 | 34.600 | 40 |
| 2022-11-08 | 3.405 | 3.520 | 3.405 | 3.510 | 35.100 | 757 |
| 2022-11-07 | 3.280 | 3.280 | 3.280 | 3.280 | 32.800 | 0 |
| 2022-11-04 | 3.285 | 3.340 | 3.285 | 3.300 | 33.000 | 646 |
| 2022-11-03 | 3.282 | 3.282 | 3.282 | 3.282 | 32.824 | 0 |
| 2022-11-02 | 3.300 | 3.300 | 3.260 | 3.282 | 32.824 | 89 |
| 2022-11-01 | 3.320 | 3.330 | 3.300 | 3.300 | 33.000 | 84 |
| 2022-10-31 | 3.345 | 3.345 | 3.290 | 3.290 | 32.900 | 72 |
| 2022-10-28 | 3.295 | 3.310 | 3.295 | 3.310 | 33.100 | 98 |
| 2022-10-27 | 3.330 | 3.330 | 3.330 | 3.330 | 33.300 | 0 |
| 2022-10-26 | 3.325 | 3.325 | 3.295 | 3.295 | 32.950 | 17 |
| 2022-10-25 | 3.330 | 3.330 | 3.310 | 3.310 | 33.100 | 0 |
| 2022-10-24 | 3.205 | 3.260 | 3.205 | 3.260 | 32.600 | 138 |
| 2022-10-21 | 3.200 | 3.205 | 3.190 | 3.190 | 31.900 | 280 |
| 2022-10-20 | 3.200 | 3.225 | 3.200 | 3.225 | 32.250 | 129 |
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.