Actiam NV More Historical Data - ADIAP | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
Europe
EU
Actiam NV (ADIAP)
Actiam NV (ADIAP) Historical

ADIAP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	33.01	-0.20	-0.60%	33.01	33.01	33.01	5,624
May 16 2024	33.21	0.44	1.34%	33.21	33.21	33.21	14,267
May 15 2024	32.77	0.00	0.00%	32.77	32.77	32.77	5,298
May 14 2024	32.77	0.00	0.00%	32.77	32.77	32.77	0.00
May 13 2024	32.77	-0.06	-0.18%	32.77	32.77	32.77	1,336
May 10 2024	32.83	0.15	0.46%	32.83	32.83	32.83	3,597
May 09 2024	32.68	-0.03	-0.09%	32.68	32.68	32.68	26,588
May 08 2024	32.71	-0.47	-1.42%	32.71	32.71	32.71	45,466
May 07 2024	33.18	0.13	0.39%	33.18	33.18	33.18	10,915
May 06 2024	33.05	-0.12	-0.36%	33.05	33.05	33.05	10,018
May 03 2024	33.17	0.45	1.38%	33.17	33.17	33.17	6,827
May 02 2024	32.72	-0.01	-0.03%	32.72	32.72	32.72	3,316
Apr 30 2024	32.73	0.59	1.84%	32.73	32.73	32.73	21,500
Apr 29 2024	32.14	0.01	0.03%	32.14	32.14	32.14	626
Apr 26 2024	32.13	0.04	0.12%	32.13	32.13	32.13	4,906
Apr 25 2024	32.09	-0.55	-1.69%	32.09	32.09	32.09	15,756
Apr 24 2024	32.64	0.39	1.21%	32.64	32.64	32.64	8,969
Apr 23 2024	32.25	0.18	0.56%	32.25	32.25	32.25	13,240
Apr 22 2024	32.07	-0.51	-1.57%	32.07	32.07	32.07	7,233
Apr 19 2024	32.58	-0.51	-1.54%	32.58	32.58	32.58	10,890
Apr 18 2024	33.09	0.08	0.24%	33.09	33.09	33.09	48,165
Apr 17 2024	33.01	-0.33	-0.99%	33.01	33.01	33.01	12,142
Apr 16 2024	33.34	-0.71	-2.09%	33.34	33.34	33.34	3,805
Apr 15 2024	34.05	-0.09	-0.26%	34.05	34.05	34.05	10,973
Apr 12 2024	34.14	0.05	0.15%	34.14	34.14	34.14	831
Apr 11 2024	34.09	0.04	0.12%	34.09	34.09	34.09	6,514
Apr 10 2024	34.05	-0.08	-0.23%	34.05	34.05	34.05	20,159
Apr 09 2024	34.13	0.24	0.71%	34.13	34.13	34.13	27,985
Apr 08 2024	33.89	0.10	0.30%	33.89	33.89	33.89	41,497
Apr 05 2024	33.79	-0.22	-0.65%	33.79	33.79	33.79	2,963
Apr 04 2024	34.01	0.10	0.29%	34.01	34.01	34.01	15,699
Apr 03 2024	33.91	-0.34	-0.99%	33.91	33.91	33.91	118,906
Apr 02 2024	34.25	-0.07	-0.20%	34.25	34.25	34.25	11,425
Mar 28 2024	34.32	-0.12	-0.35%	34.32	34.32	34.32	25,272
Mar 27 2024	34.44	0.18	0.53%	34.44	34.44	34.44	11,182
Mar 26 2024	34.26	-0.08	-0.23%	34.26	34.26	34.26	6,416
Mar 25 2024	34.34	-0.17	-0.49%	34.34	34.34	34.34	13,565
Mar 22 2024	34.51	0.18	0.52%	34.51	34.51	34.51	20,167
Mar 21 2024	34.33	0.54	1.60%	34.33	34.33	34.33	16,812
Mar 20 2024	33.79	-0.23	-0.68%	33.79	33.79	33.79	6,169
Mar 19 2024	34.02	0.08	0.24%	34.02	34.02	34.02	31,390
Mar 18 2024	33.94	0.24	0.71%	33.94	33.94	33.94	31,646
Mar 15 2024	33.70	0.08	0.24%	33.70	33.70	33.70	1,550
Mar 14 2024	33.62	-0.03	-0.09%	33.62	33.62	33.62	5,688
Mar 13 2024	33.65	0.04	0.12%	33.65	33.65	33.65	8,074
Mar 12 2024	33.61	-0.16	-0.47%	33.61	33.61	33.61	10,742
Mar 11 2024	33.77	-0.51	-1.49%	33.77	33.77	33.77	9,383
Mar 08 2024	34.28	0.25	0.73%	34.28	34.28	34.28	4,708
Mar 07 2024	34.03	0.02	0.06%	34.03	34.03	34.03	4,561
Mar 06 2024	34.01	0.22	0.65%	34.01	34.01	34.01	6,490
Mar 05 2024	33.79	0.02	0.06%	33.79	33.79	33.79	10,830
Mar 04 2024	33.77	-0.06	-0.18%	33.77	33.77	33.77	5,794
Mar 01 2024	33.83	0.31	0.92%	33.83	33.83	33.83	7,161
Feb 29 2024	33.52	0.15	0.45%	33.52	33.52	33.52	2,819
Feb 28 2024	33.37	0.02	0.06%	33.37	33.37	33.37	4,144
Feb 27 2024	33.35	-0.07	-0.21%	33.35	33.35	33.35	5,165
Feb 26 2024	33.42	0.13	0.39%	33.42	33.42	33.42	16,315
Feb 23 2024	33.29	0.01	0.03%	33.29	33.29	33.29	11,287
Feb 22 2024	33.28	0.21	0.64%	33.28	33.28	33.28	16,009
Feb 21 2024	33.07	-0.04	-0.12%	33.07	33.07	33.07	9,193
Feb 20 2024	33.11	-0.06	-0.18%	33.11	33.11	33.11	22,708
Feb 19 2024	33.17	0.00	0.00%	33.17	33.17	33.17	0.00

Delayed Upgrade Clock