Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 3.230 | 3.230 | 3.230 | 3.230 | 32.300 | 10 |
| 2022-10-18 | 3.250 | 3.275 | 3.235 | 3.275 | 32.750 | 1 |
| 2022-10-17 | 3.170 | 3.205 | 3.170 | 3.205 | 32.050 | 19 |
| 2022-10-14 | 3.205 | 3.250 | 3.155 | 3.155 | 31.550 | 763 |
| 2022-10-13 | 3.080 | 3.080 | 3.075 | 3.075 | 30.750 | 6 |
| 2022-10-12 | 3.085 | 3.120 | 3.085 | 3.120 | 31.200 | 253 |
| 2022-10-11 | 3.060 | 3.075 | 3.060 | 3.075 | 30.750 | 30 |
| 2022-10-10 | 3.095 | 3.095 | 3.095 | 3.095 | 30.950 | 0 |
| 2022-10-07 | 3.140 | 3.140 | 3.095 | 3.095 | 30.950 | 24 |
| 2022-10-06 | 3.195 | 3.195 | 3.195 | 3.195 | 31.950 | 0 |
| 2022-10-05 | 3.180 | 3.180 | 3.160 | 3.160 | 31.600 | 100 |
| 2022-10-04 | 3.350 | 3.350 | 3.320 | 3.325 | 33.250 | 200 |
| 2022-10-03 | 3.210 | 3.210 | 3.210 | 3.210 | 32.100 | 10 |
| 2022-09-30 | 3.200 | 3.230 | 3.200 | 3.230 | 32.300 | 198 |
| 2022-09-29 | 3.200 | 3.230 | 3.200 | 3.230 | 32.300 | 198 |
| 2022-09-28 | 3.150 | 3.195 | 3.115 | 3.185 | 31.850 | 235 |
| 2022-09-27 | 3.250 | 3.280 | 3.200 | 3.200 | 32.000 | 491 |
| 2022-09-26 | 3.160 | 3.245 | 3.160 | 3.245 | 32.450 | 201 |
| 2022-09-23 | 3.305 | 3.305 | 3.230 | 3.230 | 32.300 | 2,089 |
| 2022-09-22 | 3.370 | 3.380 | 3.335 | 3.340 | 33.400 | 38 |
| 2022-09-21 | 3.425 | 3.435 | 3.425 | 3.435 | 34.350 | 1,326 |
| 2022-09-20 | 3.500 | 3.500 | 3.450 | 3.450 | 34.500 | 3,012 |
| 2022-09-16 | 3.505 | 3.535 | 3.505 | 3.505 | 35.050 | 2,756 |
| 2022-09-15 | 3.640 | 3.640 | 3.595 | 3.595 | 35.950 | 751 |
| 2022-09-14 | 3.585 | 3.585 | 3.585 | 3.585 | 35.850 | 100 |
| 2022-09-13 | 3.735 | 3.750 | 3.635 | 3.635 | 36.350 | 1,383 |
| 2022-09-12 | 3.740 | 3.770 | 3.725 | 3.770 | 37.700 | 164 |
| 2022-09-09 | 3.685 | 3.715 | 3.635 | 3.685 | 36.850 | 3,638 |
| 2022-09-08 | 3.640 | 3.660 | 3.590 | 3.660 | 36.600 | 1,411 |
| 2022-09-07 | 3.615 | 3.615 | 3.615 | 3.615 | 36.150 | 27 |
| 2022-09-06 | 3.640 | 3.645 | 3.620 | 3.645 | 36.450 | 92 |
| 2022-09-05 | 3.650 | 3.670 | 3.620 | 3.645 | 36.450 | 171 |
| 2022-09-02 | 3.730 | 3.775 | 3.730 | 3.775 | 37.750 | 103 |
| 2022-09-01 | 3.840 | 3.840 | 3.760 | 3.760 | 37.600 | 491 |
| 2022-08-31 | 3.925 | 3.925 | 3.830 | 3.875 | 38.749 | 237 |
| 2022-08-30 | 3.815 | 3.945 | 3.815 | 3.905 | 39.050 | 273 |
| 2022-08-26 | 3.930 | 3.930 | 3.790 | 3.790 | 37.900 | 475 |
| 2022-08-25 | 3.615 | 3.805 | 3.615 | 3.800 | 38.000 | 70 |
| 2022-08-24 | 3.510 | 3.640 | 3.510 | 3.565 | 35.650 | 620 |
| 2022-08-23 | 3.375 | 3.480 | 3.375 | 3.480 | 34.800 | 200 |
| 2022-08-22 | 3.655 | 3.655 | 3.425 | 3.430 | 34.300 | 388 |
| 2022-08-19 | 3.490 | 3.680 | 3.490 | 3.580 | 35.800 | 1,753 |
| 2022-08-18 | 3.725 | 3.725 | 3.545 | 3.620 | 36.200 | 808 |
| 2022-08-17 | 3.635 | 3.900 | 3.625 | 3.850 | 38.500 | 2,272 |
| 2022-08-16 | 3.405 | 3.430 | 3.400 | 3.430 | 34.300 | 425 |
| 2022-08-15 | 3.330 | 3.435 | 3.330 | 3.420 | 34.200 | 879 |
| 2022-08-12 | 3.300 | 3.300 | 3.230 | 3.260 | 32.600 | 660 |
| 2022-08-11 | 3.300 | 3.320 | 3.250 | 3.320 | 33.200 | 2,143 |
| 2022-08-10 | 3.150 | 3.150 | 3.150 | 3.150 | 31.500 | 42 |
| 2022-08-09 | 3.165 | 3.165 | 3.135 | 3.135 | 31.350 | 19 |
| 2022-08-08 | 3.150 | 3.170 | 3.150 | 3.150 | 31.500 | 32 |
| 2022-08-05 | 3.135 | 3.135 | 3.100 | 3.100 | 31.000 | 174 |
| 2022-08-04 | 3.155 | 3.240 | 3.155 | 3.220 | 32.200 | 433 |
| 2022-08-03 | 3.110 | 3.160 | 3.110 | 3.160 | 31.600 | 647 |
| 2022-08-02 | 3.115 | 3.115 | 3.100 | 3.100 | 31.000 | 64 |
| 2022-08-01 | 3.155 | 3.185 | 3.135 | 3.185 | 31.850 | 61 |
| 2022-07-29 | 3.130 | 3.165 | 3.130 | 3.145 | 31.450 | 222 |
| 2022-07-28 | 3.120 | 3.120 | 3.075 | 3.080 | 30.800 | 464 |
| 2022-07-27 | 3.160 | 3.160 | 3.160 | 3.160 | 31.600 | 0 |
| 2022-07-26 | 3.160 | 3.160 | 3.160 | 3.160 | 31.600 | 0 |
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.