Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.190 | 3.470 | 3.125 | 3.407 | 34.071 | 2,407 |
| 2022-04-26 | 3.440 | 3.440 | 3.245 | 3.255 | 32.550 | 778 |
| 2022-04-25 | 3.505 | 3.505 | 3.240 | 3.320 | 33.200 | 4,858 |
| 2022-04-22 | 3.730 | 3.730 | 3.690 | 3.697 | 36.967 | 434 |
| 2022-04-21 | 3.775 | 3.780 | 3.725 | 3.755 | 37.546 | 3,498 |
| 2022-04-20 | 4.030 | 4.030 | 3.750 | 3.755 | 37.550 | 2,523 |
| 2022-04-19 | 3.965 | 4.080 | 3.950 | 4.000 | 40.000 | 267,987 |
| 2022-04-14 | 4.475 | 4.500 | 4.280 | 4.440 | 44.400 | 1,473 |
| 2022-04-13 | 4.600 | 4.600 | 4.540 | 4.540 | 45.400 | 170 |
| 2022-04-12 | 4.650 | 4.650 | 4.615 | 4.615 | 46.150 | 511 |
| 2022-04-11 | 4.675 | 4.730 | 4.610 | 4.610 | 46.100 | 253 |
| 2022-04-08 | 4.600 | 4.655 | 4.600 | 4.645 | 46.450 | 45 |
| 2022-04-07 | 4.780 | 4.780 | 4.675 | 4.675 | 46.750 | 131 |
| 2022-04-06 | 4.885 | 4.885 | 4.655 | 4.740 | 47.400 | 507 |
| 2022-04-05 | 5.140 | 5.140 | 5.140 | 5.140 | 51.400 | 2 |
| 2022-04-04 | 5.170 | 5.170 | 5.030 | 5.080 | 50.800 | 495 |
| 2022-04-01 | 5.310 | 5.320 | 5.140 | 5.140 | 51.400 | 786 |
| 2022-03-31 | 5.300 | 5.430 | 5.140 | 5.140 | 51.400 | 194 |
| 2022-03-30 | 5.280 | 5.280 | 5.250 | 5.270 | 52.700 | 48 |
| 2022-03-29 | 5.150 | 5.240 | 5.060 | 5.200 | 52.000 | 934 |
| 2022-03-28 | 5.030 | 5.100 | 5.030 | 5.030 | 50.300 | 1,823 |
| 2022-03-25 | 5.040 | 5.040 | 5.000 | 5.020 | 50.200 | 550 |
| 2022-03-24 | 4.815 | 5.080 | 4.815 | 5.040 | 50.400 | 1,566 |
| 2022-03-23 | 5.200 | 5.200 | 4.875 | 4.875 | 48.750 | 475 |
| 2022-03-22 | 4.865 | 5.120 | 4.865 | 5.120 | 51.200 | 110 |
| 2022-03-21 | 4.880 | 4.900 | 4.880 | 4.885 | 48.850 | 78 |
| 2022-03-18 | 4.830 | 4.830 | 4.785 | 4.810 | 48.100 | 119 |
| 2022-03-17 | 4.700 | 4.700 | 4.675 | 4.675 | 46.750 | 82 |
| 2022-03-16 | 4.620 | 4.630 | 4.620 | 4.630 | 46.300 | 743 |
| 2022-03-15 | 4.605 | 4.605 | 4.475 | 4.555 | 45.550 | 850 |
| 2022-03-14 | 4.575 | 4.600 | 4.530 | 4.570 | 45.700 | 95 |
| 2022-03-11 | 4.505 | 4.570 | 4.505 | 4.505 | 45.050 | 349 |
| 2022-03-10 | 4.595 | 4.595 | 4.525 | 4.525 | 45.250 | 83 |
| 2022-03-09 | 4.455 | 4.500 | 4.455 | 4.500 | 45.000 | 56 |
| 2022-03-08 | 4.230 | 4.320 | 4.230 | 4.305 | 43.050 | 162 |
| 2022-03-07 | 4.150 | 4.280 | 4.105 | 4.250 | 42.500 | 130 |
| 2022-03-04 | 4.370 | 4.370 | 4.370 | 4.370 | 43.700 | 432 |
| 2022-03-03 | 4.715 | 4.715 | 4.640 | 4.640 | 46.400 | 631 |
| 2022-03-02 | 4.710 | 4.710 | 4.685 | 4.685 | 46.850 | 60 |
| 2022-03-01 | 4.495 | 4.495 | 4.425 | 4.425 | 44.250 | 108 |
| 2022-02-28 | 4.440 | 4.550 | 4.410 | 4.550 | 45.500 | 100 |
| 2022-02-25 | 4.505 | 4.520 | 4.500 | 4.500 | 45.000 | 0 |
| 2022-02-24 | 4.245 | 4.370 | 4.245 | 4.370 | 43.700 | 141 |
| 2022-02-23 | 4.505 | 4.515 | 4.415 | 4.415 | 44.150 | 102 |
| 2022-02-22 | 4.260 | 4.450 | 4.260 | 4.450 | 44.500 | 403 |
| 2022-02-21 | 4.520 | 4.520 | 4.460 | 4.490 | 44.900 | 1,261 |
| 2022-02-18 | 4.655 | 4.710 | 4.595 | 4.595 | 45.950 | 296 |
| 2022-02-17 | 4.755 | 4.755 | 4.615 | 4.630 | 46.300 | 9 |
| 2022-02-16 | 4.855 | 4.915 | 4.825 | 4.825 | 48.250 | 278 |
| 2022-02-15 | 4.755 | 4.755 | 4.750 | 4.750 | 47.500 | 115 |
| 2022-02-14 | 4.705 | 4.705 | 4.570 | 4.685 | 46.850 | 160 |
| 2022-02-11 | 4.795 | 4.795 | 4.770 | 4.785 | 47.850 | 830 |
| 2022-02-10 | 4.815 | 4.875 | 4.815 | 4.875 | 48.750 | 104 |
| 2022-02-09 | 4.940 | 4.940 | 4.885 | 4.885 | 48.849 | 113 |
| 2022-02-08 | 4.850 | 4.875 | 4.825 | 4.875 | 48.750 | 23 |
| 2022-02-07 | 4.845 | 4.845 | 4.845 | 4.845 | 48.450 | 0 |
| 2022-02-04 | 4.830 | 4.830 | 4.735 | 4.765 | 47.649 | 32 |
| 2022-02-03 | 4.875 | 4.875 | 4.835 | 4.835 | 48.351 | 11 |
| 2022-02-02 | 4.835 | 5.020 | 4.835 | 4.895 | 48.950 | 464 |
| 2022-02-01 | 4.755 | 4.775 | 4.725 | 4.740 | 47.399 | 107 |
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.