Avantium Holding BV historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-04	2.055	2.095	2.040	2.045	13.501	31,400
2024-12-03	2.050	2.070	2.030	2.060	13.600	40,388
2024-12-02	2.100	2.130	2.060	2.060	13.600	43,012
2024-11-29	2.100	2.125	2.075	2.100	13.865	41,746
2024-11-28	2.120	2.150	2.095	2.120	13.997	42,471
2024-11-27	2.120	2.130	2.085	2.105	13.898	45,540
2024-11-26	2.180	2.195	2.115	2.135	14.096	58,115
2024-11-25	2.180	2.230	2.170	2.190	14.459	33,184
2024-11-22	2.160	2.180	2.150	2.170	14.327	44,644
2024-11-21	2.200	2.205	2.150	2.150	14.195	37,239
2024-11-20	2.220	2.310	2.190	2.200	14.525	78,891
2024-11-19	2.195	2.210	2.150	2.165	14.294	17,011
2024-11-18	2.215	2.215	2.170	2.180	14.393	27,680
2024-11-15	2.215	2.245	2.190	2.190	14.459	36,033
2024-11-14	2.245	2.265	2.160	2.245	14.822	67,301
2024-11-13	2.280	2.320	2.235	2.255	14.888	27,659
2024-11-12	2.305	2.390	2.270	2.290	15.119	69,624
2024-11-11	2.235	2.285	2.210	2.255	14.888	32,178
2024-11-08	2.270	2.290	2.200	2.200	14.525	65,807
2024-11-07	2.280	2.325	2.230	2.255	14.888	80,912
2024-11-06	2.360	2.390	2.280	2.280	15.053	79,555
2024-11-05	2.340	2.380	2.330	2.355	15.548	19,988
2024-11-04	2.400	2.440	2.335	2.340	15.449	44,233
2024-11-01	2.385	2.425	2.320	2.405	15.878	39,398
2024-10-31	2.455	2.480	2.370	2.385	15.746	47,194
2024-10-30	2.545	2.590	2.460	2.470	16.307	113,468
2024-10-29	2.490	2.495	2.425	2.430	16.043	45,750
2024-10-28	2.560	2.560	2.440	2.460	16.241	67,314
2024-10-25	2.370	2.520	2.370	2.490	16.439	77,254
2024-10-24	2.440	2.480	2.340	2.370	15.647	107,082
2024-10-23	2.625	2.690	2.395	2.450	16.175	353,915
2024-10-22	2.865	2.900	2.750	2.750	18.156	160,158
2024-10-21	2.670	2.935	2.670	2.850	18.816	291,164
2024-10-18	2.645	2.645	2.545	2.600	17.166	83,904
2024-10-17	2.460	2.670	2.460	2.645	17.463	157,187
2024-10-16	2.500	2.525	2.370	2.390	15.779	65,082
2024-10-15	2.580	2.595	2.475	2.490	16.439	62,812
2024-10-14	2.660	2.660	2.470	2.555	16.869	118,522
2024-10-11	2.615	2.730	2.570	2.630	17.364	123,589
2024-10-10	2.750	2.900	2.545	2.575	17.001	486,232
2024-10-09	2.380	2.615	2.335	2.610	17.232	389,923
2024-10-08	2.260	2.285	2.195	2.235	14.756	37,129
2024-10-07	2.100	2.270	2.035	2.235	14.756	124,119
2024-10-04	1.900	2.120	1.900	2.070	13.666	115,192
2024-10-03	1.900	1.910	1.854	1.886	12.452	26,880
2024-10-02	1.900	1.908	1.830	1.884	12.438	25,474
2024-10-01	1.938	1.954	1.874	1.874	12.372	21,144
2024-09-30	1.954	1.984	1.910	1.934	12.769	18,767
2024-09-27	1.900	1.968	1.890	1.956	12.914	41,633
2024-09-26	1.912	1.940	1.878	1.904	12.571	36,487
2024-09-25	1.872	1.922	1.866	1.912	12.623	28,616
2024-09-24	1.860	1.886	1.860	1.872	12.359	16,212
2024-09-23	1.870	1.894	1.840	1.864	12.306	23,186
2024-09-20	1.874	1.906	1.856	1.870	12.346	46,124
2024-09-19	1.972	1.990	1.874	1.880	12.412	59,789
2024-09-18	2.020	2.040	1.946	1.950	12.874	36,394
2024-09-17	1.960	2.005	1.866	2.005	13.237	56,026
2024-09-16	1.886	1.990	1.884	1.926	12.716	95,730
2024-09-13	1.720	1.910	1.720	1.850	12.214	95,357
2024-09-12	1.668	1.722	1.650	1.720	11.356	28,359

← NewerPage 9 of 22 · 1,288 trading daysOlder →

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.