Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 3.160 | 3.160 | 3.160 | 3.160 | 31.600 | 0 |
| 2022-07-22 | 3.130 | 3.155 | 3.130 | 3.155 | 31.550 | 533 |
| 2022-07-21 | 3.185 | 3.185 | 3.185 | 3.185 | 31.850 | 0 |
| 2022-07-20 | 3.140 | 3.185 | 3.130 | 3.185 | 31.850 | 24 |
| 2022-07-19 | 3.145 | 3.145 | 3.145 | 3.145 | 31.450 | 50 |
| 2022-07-18 | 3.095 | 3.095 | 3.095 | 3.095 | 30.950 | 19 |
| 2022-07-15 | 3.050 | 3.050 | 3.050 | 3.050 | 30.500 | 0 |
| 2022-07-14 | 3.020 | 3.020 | 3.020 | 3.020 | 30.200 | 18 |
| 2022-07-13 | 3.063 | 3.063 | 3.063 | 3.063 | 30.632 | 0 |
| 2022-07-12 | 3.135 | 3.135 | 3.063 | 3.063 | 30.632 | 119 |
| 2022-07-11 | 3.155 | 3.180 | 3.105 | 3.110 | 31.100 | 659 |
| 2022-07-08 | 3.150 | 3.175 | 3.150 | 3.175 | 31.750 | 162 |
| 2022-07-07 | 3.115 | 3.115 | 3.115 | 3.115 | 31.150 | 1 |
| 2022-07-06 | 3.170 | 3.170 | 3.170 | 3.170 | 31.700 | 0 |
| 2022-07-05 | 3.170 | 3.170 | 3.170 | 3.170 | 31.700 | 0 |
| 2022-07-04 | 3.170 | 3.175 | 3.160 | 3.170 | 31.700 | 4 |
| 2022-07-01 | 3.170 | 3.170 | 3.170 | 3.170 | 31.700 | 0 |
| 2022-06-30 | 3.190 | 3.190 | 3.160 | 3.170 | 31.700 | 780 |
| 2022-06-29 | 3.190 | 3.245 | 3.190 | 3.215 | 32.150 | 529 |
| 2022-06-28 | 3.250 | 3.250 | 3.205 | 3.230 | 32.300 | 902 |
| 2022-06-27 | 3.400 | 3.400 | 3.300 | 3.300 | 33.000 | 198 |
| 2022-06-24 | 3.395 | 3.415 | 3.330 | 3.330 | 33.300 | 567 |
| 2022-06-23 | 3.470 | 3.470 | 3.375 | 3.380 | 33.800 | 535 |
| 2022-06-22 | 3.480 | 3.485 | 3.445 | 3.445 | 34.450 | 3 |
| 2022-06-21 | 3.440 | 3.440 | 3.365 | 3.365 | 33.650 | 590 |
| 2022-06-20 | 3.230 | 3.270 | 3.230 | 3.270 | 32.700 | 987 |
| 2022-06-17 | 3.100 | 3.100 | 3.100 | 3.100 | 31.000 | 0 |
| 2022-06-16 | 3.100 | 3.100 | 3.015 | 3.015 | 30.148 | 49 |
| 2022-06-15 | 3.150 | 3.195 | 3.150 | 3.190 | 31.900 | 119 |
| 2022-06-14 | 3.100 | 3.140 | 3.060 | 3.099 | 30.990 | 69 |
| 2022-06-13 | 3.200 | 3.210 | 3.200 | 3.210 | 32.100 | 9 |
| 2022-06-10 | 3.385 | 3.385 | 3.350 | 3.350 | 33.500 | 31 |
| 2022-06-09 | 3.490 | 3.490 | 3.375 | 3.375 | 33.750 | 420 |
| 2022-06-08 | 3.460 | 3.500 | 3.460 | 3.500 | 35.000 | 314 |
| 2022-06-07 | 3.410 | 3.450 | 3.410 | 3.450 | 34.500 | 87 |
| 2022-06-06 | 3.380 | 3.395 | 3.380 | 3.395 | 33.950 | 185 |
| 2022-06-01 | 3.255 | 3.310 | 3.255 | 3.260 | 32.600 | 121 |
| 2022-05-31 | 3.400 | 3.425 | 3.280 | 3.280 | 32.800 | 933 |
| 2022-05-30 | 3.280 | 3.280 | 3.280 | 3.280 | 32.800 | 38 |
| 2022-05-27 | 3.310 | 3.310 | 3.215 | 3.250 | 32.500 | 912 |
| 2022-05-26 | 3.310 | 3.310 | 3.295 | 3.310 | 33.100 | 302 |
| 2022-05-25 | 3.130 | 3.130 | 3.130 | 3.130 | 31.300 | 400 |
| 2022-05-24 | 3.170 | 3.170 | 3.100 | 3.100 | 31.000 | 365 |
| 2022-05-23 | 3.140 | 3.165 | 3.140 | 3.165 | 31.650 | 200 |
| 2022-05-20 | 3.140 | 3.155 | 3.140 | 3.145 | 31.450 | 729 |
| 2022-05-19 | 3.030 | 3.070 | 3.030 | 3.060 | 30.600 | 587 |
| 2022-05-18 | 3.060 | 3.130 | 2.990 | 3.050 | 30.500 | 2,149 |
| 2022-05-17 | 3.145 | 3.145 | 3.065 | 3.065 | 30.650 | 519 |
| 2022-05-16 | 2.995 | 3.020 | 2.995 | 3.005 | 30.050 | 879 |
| 2022-05-13 | 2.995 | 3.015 | 2.990 | 3.000 | 30.000 | 683 |
| 2022-05-12 | 2.900 | 2.910 | 2.855 | 2.855 | 28.550 | 7,010 |
| 2022-05-11 | 3.010 | 3.025 | 2.980 | 2.985 | 29.850 | 326 |
| 2022-05-10 | 2.970 | 3.050 | 2.970 | 2.985 | 29.850 | 1,194 |
| 2022-05-09 | 2.980 | 3.050 | 2.980 | 3.020 | 30.200 | 818 |
| 2022-05-06 | 3.015 | 3.045 | 2.965 | 3.020 | 30.200 | 1,356 |
| 2022-05-05 | 3.190 | 3.200 | 3.080 | 3.080 | 30.800 | 1,192 |
| 2022-05-04 | 3.270 | 3.270 | 3.230 | 3.230 | 32.300 | 428 |
| 2022-05-03 | 3.310 | 3.310 | 3.260 | 3.275 | 32.750 | 460 |
| 2022-04-29 | 3.370 | 3.440 | 3.370 | 3.440 | 34.400 | 1,965 |
| 2022-04-28 | 3.415 | 3.415 | 3.320 | 3.320 | 33.200 | 1,302 |
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.