Avantium N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-05 | 1.748 | 1.880 | 1.710 | 1.880 | 18.800 | 7,482 |
| 2024-12-04 | 2.060 | 2.070 | 2.060 | 2.070 | 20.700 | 4 |
| 2024-12-03 | 2.050 | 2.070 | 2.030 | 2.030 | 20.300 | 245 |
| 2024-12-02 | 2.110 | 2.120 | 2.065 | 2.065 | 20.650 | 244 |
| 2024-11-29 | 2.105 | 2.110 | 2.070 | 2.110 | 21.100 | 292 |
| 2024-11-28 | 2.130 | 2.130 | 2.120 | 2.120 | 21.200 | 326 |
| 2024-11-27 | 2.120 | 2.125 | 2.085 | 2.105 | 21.050 | 2,125 |
| 2024-11-26 | 2.190 | 2.190 | 2.150 | 2.150 | 21.500 | 274 |
| 2024-11-25 | 2.185 | 2.220 | 2.185 | 2.205 | 22.050 | 20 |
| 2024-11-22 | 2.165 | 2.175 | 2.165 | 2.175 | 21.750 | 5 |
| 2024-11-21 | 2.200 | 2.205 | 2.155 | 2.155 | 21.550 | 105 |
| 2024-11-20 | 2.215 | 2.220 | 2.215 | 2.220 | 22.200 | 5 |
| 2024-11-19 | 2.200 | 2.200 | 2.175 | 2.175 | 21.750 | 26 |
| 2024-11-18 | 2.215 | 2.215 | 2.180 | 2.195 | 21.950 | 12 |
| 2024-11-15 | 2.215 | 2.245 | 2.215 | 2.215 | 22.150 | 497 |
| 2024-11-14 | 2.290 | 2.290 | 2.170 | 2.240 | 22.400 | 427 |
| 2024-11-13 | 2.280 | 2.290 | 2.250 | 2.255 | 22.550 | 3,575 |
| 2024-11-12 | 2.320 | 2.365 | 2.280 | 2.290 | 22.900 | 58 |
| 2024-11-11 | 2.240 | 2.250 | 2.220 | 2.250 | 22.500 | 749 |
| 2024-11-08 | 2.285 | 2.285 | 2.210 | 2.210 | 22.100 | 10 |
| 2024-11-07 | 2.295 | 2.315 | 2.270 | 2.270 | 22.700 | 494 |
| 2024-11-06 | 2.355 | 2.355 | 2.280 | 2.280 | 22.800 | 25 |
| 2024-11-05 | 2.360 | 2.360 | 2.340 | 2.340 | 23.400 | 22 |
| 2024-11-04 | 2.420 | 2.420 | 2.380 | 2.400 | 24.000 | 154 |
| 2024-11-01 | 2.380 | 2.380 | 2.330 | 2.330 | 23.300 | 62 |
| 2024-10-31 | 2.495 | 2.495 | 2.405 | 2.405 | 24.050 | 145 |
| 2024-10-30 | 2.540 | 2.555 | 2.470 | 2.485 | 24.850 | 5,401 |
| 2024-10-29 | 2.500 | 2.500 | 2.440 | 2.440 | 24.400 | 3,348 |
| 2024-10-28 | 2.530 | 2.555 | 2.460 | 2.490 | 24.900 | 30 |
| 2024-10-25 | 2.370 | 2.495 | 2.365 | 2.495 | 24.950 | 19 |
| 2024-10-24 | 2.430 | 2.450 | 2.350 | 2.380 | 23.800 | 298 |
| 2024-10-23 | 2.655 | 2.655 | 2.400 | 2.465 | 24.650 | 599 |
| 2024-10-22 | 2.865 | 2.875 | 2.780 | 2.780 | 27.800 | 230 |
| 2024-10-21 | 2.665 | 2.920 | 2.665 | 2.860 | 28.600 | 1,167 |
| 2024-10-18 | 2.650 | 2.650 | 2.585 | 2.585 | 25.850 | 85 |
| 2024-10-17 | 2.460 | 2.665 | 2.460 | 2.636 | 26.363 | 5,151 |
| 2024-10-16 | 2.468 | 2.505 | 2.385 | 2.385 | 23.850 | 370 |
| 2024-10-15 | 2.595 | 2.595 | 2.495 | 2.495 | 24.950 | 28 |
| 2024-10-14 | 2.665 | 2.665 | 2.510 | 2.563 | 25.625 | 428 |
| 2024-10-11 | 2.600 | 2.675 | 2.575 | 2.640 | 26.400 | 5,900 |
| 2024-10-10 | 2.755 | 2.900 | 2.570 | 2.575 | 25.750 | 6,969 |
| 2024-10-09 | 2.390 | 2.600 | 2.390 | 2.600 | 26.000 | 7,788 |
| 2024-10-08 | 2.250 | 2.275 | 2.225 | 2.250 | 22.500 | 87 |
| 2024-10-07 | 2.100 | 2.245 | 2.100 | 2.245 | 22.450 | 400 |
| 2024-10-04 | 1.900 | 2.100 | 1.900 | 2.080 | 20.800 | 358 |
| 2024-10-03 | 1.890 | 1.890 | 1.888 | 1.888 | 18.880 | 4 |
| 2024-10-02 | 1.910 | 1.910 | 1.840 | 1.842 | 18.420 | 310 |
| 2024-10-01 | 1.942 | 1.942 | 1.886 | 1.886 | 18.860 | 27 |
| 2024-09-30 | 1.950 | 1.950 | 1.924 | 1.930 | 19.300 | 31 |
| 2024-09-27 | 1.894 | 1.962 | 1.894 | 1.954 | 19.540 | 58 |
| 2024-09-26 | 1.890 | 1.930 | 1.880 | 1.906 | 19.060 | 95 |
| 2024-09-25 | 1.872 | 1.912 | 1.872 | 1.912 | 19.120 | 36 |
| 2024-09-24 | 1.850 | 1.886 | 1.850 | 1.884 | 18.840 | 36 |
| 2024-09-23 | 1.874 | 1.894 | 1.857 | 1.880 | 18.800 | 60 |
| 2024-09-20 | 1.874 | 1.888 | 1.874 | 1.878 | 18.780 | 2,590 |
| 2024-09-19 | 1.960 | 1.960 | 1.892 | 1.896 | 18.960 | 51 |
| 2024-09-18 | 2.025 | 2.045 | 1.966 | 1.966 | 19.660 | 231 |
| 2024-09-17 | 1.962 | 1.988 | 1.886 | 1.988 | 19.880 | 228 |
| 2024-09-16 | 1.904 | 1.976 | 1.882 | 1.948 | 19.480 | 61 |
| 2024-09-13 | 1.770 | 1.894 | 1.770 | 1.870 | 18.700 | 1,529 |
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.