Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 4.655 | 4.655 | 4.470 | 4.550 | 45.500 | 775 |
| 2022-01-28 | 4.535 | 4.535 | 4.480 | 4.485 | 44.850 | 373 |
| 2022-01-27 | 4.585 | 4.701 | 4.470 | 4.696 | 46.955 | 3,125 |
| 2022-01-26 | 4.450 | 5.000 | 4.450 | 4.680 | 46.800 | 1,393 |
| 2022-01-25 | 4.320 | 4.335 | 4.320 | 4.335 | 43.346 | 2 |
| 2022-01-24 | 4.610 | 4.610 | 4.290 | 4.461 | 44.605 | 1,929 |
| 2022-01-21 | 4.695 | 4.710 | 4.665 | 4.665 | 46.645 | 405 |
| 2022-01-20 | 4.715 | 4.745 | 4.705 | 4.710 | 47.100 | 194 |
| 2022-01-19 | 4.730 | 4.735 | 4.700 | 4.703 | 47.030 | 312 |
| 2022-01-18 | 4.840 | 4.840 | 4.720 | 4.785 | 47.845 | 220 |
| 2022-01-17 | 4.785 | 4.830 | 4.730 | 4.830 | 48.295 | 407 |
| 2022-01-14 | 4.935 | 4.935 | 4.850 | 4.850 | 48.500 | 38 |
| 2022-01-13 | 4.865 | 4.930 | 4.860 | 4.900 | 49.000 | 405 |
| 2022-01-12 | 4.980 | 4.980 | 4.955 | 4.955 | 49.550 | 31 |
| 2022-01-11 | 4.775 | 5.000 | 4.775 | 4.896 | 48.955 | 545 |
| 2022-01-10 | 4.805 | 4.950 | 4.700 | 4.790 | 47.895 | 390 |
| 2022-01-07 | 4.950 | 4.950 | 4.870 | 4.916 | 49.158 | 174 |
| 2022-01-06 | 4.995 | 5.050 | 4.950 | 4.985 | 49.845 | 368 |
| 2022-01-05 | 5.180 | 5.270 | 5.070 | 5.090 | 50.900 | 488 |
| 2022-01-04 | 5.330 | 5.330 | 5.120 | 5.151 | 51.505 | 185 |
| 2021-12-31 | 5.440 | 5.440 | 5.440 | 5.440 | 54.400 | 10 |
| 2021-12-30 | 5.670 | 5.670 | 5.360 | 5.371 | 53.705 | 237 |
| 2021-12-29 | 5.920 | 5.920 | 5.710 | 5.710 | 57.100 | 181 |
| 2021-12-24 | 5.513 | 5.513 | 5.513 | 5.513 | 55.131 | 5 |
| 2021-12-23 | 5.620 | 5.650 | 5.450 | 5.460 | 54.600 | 470 |
| 2021-12-22 | 5.530 | 5.660 | 5.460 | 5.610 | 56.100 | 233 |
| 2021-12-21 | 5.380 | 5.450 | 5.370 | 5.450 | 54.503 | 627 |
| 2021-12-20 | 5.250 | 5.490 | 5.250 | 5.460 | 54.600 | 182 |
| 2021-12-17 | 5.400 | 5.430 | 5.190 | 5.200 | 52.000 | 188 |
| 2021-12-16 | 5.500 | 5.570 | 5.230 | 5.350 | 53.500 | 521 |
| 2021-12-15 | 5.300 | 5.560 | 5.300 | 5.350 | 53.500 | 1,292 |
| 2021-12-14 | 5.690 | 5.690 | 4.880 | 4.880 | 48.800 | 312 |
| 2021-12-13 | 5.280 | 5.880 | 5.280 | 5.600 | 56.000 | 1,139 |
| 2021-12-10 | 4.150 | 5.230 | 4.150 | 4.990 | 49.900 | 1,181 |
| 2021-12-09 | 3.570 | 3.570 | 3.505 | 3.530 | 35.300 | 234 |
| 2021-12-08 | 3.505 | 3.505 | 3.505 | 3.505 | 35.050 | 0 |
| 2021-12-07 | 3.460 | 3.505 | 3.460 | 3.505 | 35.050 | 95 |
| 2021-12-06 | 3.430 | 3.480 | 3.400 | 3.480 | 34.800 | 38 |
| 2021-12-03 | 3.570 | 3.585 | 3.515 | 3.530 | 35.300 | 425 |
| 2021-12-02 | 3.595 | 3.595 | 3.590 | 3.590 | 35.900 | 46 |
| 2021-12-01 | 3.725 | 3.725 | 3.555 | 3.625 | 36.250 | 740 |
| 2021-11-30 | 3.500 | 3.795 | 3.500 | 3.695 | 36.950 | 317 |
| 2021-11-29 | 3.425 | 3.465 | 3.425 | 3.440 | 34.400 | 63 |
| 2021-11-26 | 3.480 | 3.480 | 3.465 | 3.465 | 34.650 | 1 |
| 2021-11-25 | 3.565 | 3.565 | 3.565 | 3.565 | 35.650 | 43 |
| 2021-11-24 | 3.625 | 3.625 | 3.625 | 3.625 | 36.250 | 0 |
| 2021-11-23 | 3.600 | 3.635 | 3.600 | 3.620 | 36.200 | 123 |
| 2021-11-22 | 3.615 | 3.650 | 3.600 | 3.605 | 36.050 | 202 |
| 2021-11-19 | 3.675 | 3.705 | 3.675 | 3.690 | 36.900 | 166 |
| 2021-11-18 | 3.895 | 3.895 | 3.800 | 3.825 | 38.250 | 81 |
| 2021-11-17 | 3.985 | 3.985 | 3.855 | 3.880 | 38.800 | 301 |
| 2021-11-16 | 3.930 | 3.990 | 3.930 | 3.990 | 39.900 | 138 |
| 2021-11-15 | 3.875 | 3.900 | 3.870 | 3.870 | 38.700 | 134 |
| 2021-11-12 | 3.885 | 3.895 | 3.850 | 3.850 | 38.500 | 100 |
| 2021-11-11 | 3.885 | 3.885 | 3.850 | 3.850 | 38.500 | 1 |
| 2021-11-10 | 3.880 | 3.910 | 3.870 | 3.880 | 38.800 | 298 |
| 2021-11-09 | 3.990 | 3.990 | 3.970 | 3.980 | 39.800 | 1 |
| 2021-11-08 | 4.050 | 4.050 | 3.975 | 3.975 | 39.750 | 103 |
| 2021-11-05 | 4.050 | 4.050 | 4.010 | 4.015 | 40.150 | 171 |
| 2021-11-04 | 4.015 | 4.020 | 4.010 | 4.020 | 40.200 | 136 |
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.