Actiam NV More Historical Data - ADIAO | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

ADIAO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	35.62	0.08	0.23%	35.62	35.62	35.62	255
May 07 2024	35.54	0.13	0.37%	35.54	35.54	35.54	68
May 06 2024	35.41	0.09	0.25%	35.41	35.41	35.41	631
May 03 2024	35.32	0.28	0.80%	35.32	35.32	35.32	30
May 02 2024	35.04	-0.10	-0.28%	35.04	35.04	35.04	81
Apr 30 2024	35.14	0.37	1.06%	35.14	35.14	35.14	72
Apr 29 2024	34.77	0.44	1.28%	34.77	34.77	34.77	682
Apr 26 2024	34.33	-0.19	-0.55%	34.33	34.33	34.33	1,504
Apr 25 2024	34.52	0.41	1.20%	34.52	34.52	34.52	2,554
Apr 24 2024	34.11	0.10	0.29%	34.11	34.11	34.11	449
Apr 23 2024	34.01	0.36	1.07%	34.01	34.01	34.01	790
Apr 22 2024	33.65	-0.42	-1.23%	33.65	33.65	33.65	983
Apr 19 2024	34.07	0.14	0.41%	34.07	34.07	34.07	1,302
Apr 18 2024	33.93	-0.04	-0.12%	33.93	33.93	33.93	5,218
Apr 17 2024	33.97	-0.73	-2.10%	33.97	33.97	33.97	225
Apr 16 2024	34.70	-0.28	-0.80%	34.70	34.70	34.70	136
Apr 15 2024	34.98	-0.31	-0.88%	34.98	34.98	34.98	670
Apr 12 2024	35.29	0.00	0.00%	35.29	35.29	35.29	0.00
Apr 11 2024	35.29	0.41	1.18%	35.29	35.29	35.29	187
Apr 10 2024	34.88	0.22	0.63%	34.88	34.88	34.88	1,573
Apr 09 2024	34.66	-0.01	-0.03%	34.66	34.66	34.66	37,528
Apr 08 2024	34.67	0.05	0.14%	34.67	34.67	34.67	160
Apr 05 2024	34.62	0.06	0.17%	34.62	34.62	34.62	140
Apr 04 2024	34.56	-0.39	-1.12%	34.56	34.56	34.56	26
Apr 03 2024	34.95	0.43	1.25%	34.95	34.95	34.95	109
Apr 02 2024	34.52	0.30	0.88%	34.52	34.52	34.52	64
Mar 28 2024	34.22	-0.22	-0.64%	34.22	34.22	34.22	12
Mar 27 2024	34.44	0.16	0.47%	34.44	34.44	34.44	734
Mar 26 2024	34.28	-0.17	-0.49%	34.28	34.28	34.28	6,293
Mar 25 2024	34.45	-0.17	-0.49%	34.45	34.45	34.45	5,019
Mar 22 2024	34.62	0.50	1.47%	34.62	34.62	34.62	476
Mar 21 2024	34.12	0.30	0.89%	34.12	34.12	34.12	172
Mar 20 2024	33.82	-0.37	-1.08%	33.82	33.82	33.82	23,089
Mar 19 2024	34.19	0.24	0.71%	34.19	34.19	34.19	819
Mar 18 2024	33.95	-0.60	-1.74%	33.95	33.95	33.95	1
Mar 15 2024	34.55	0.25	0.73%	34.55	34.55	34.55	111
Mar 14 2024	34.30	-0.05	-0.15%	34.30	34.30	34.30	120
Mar 13 2024	34.35	0.23	0.67%	34.35	34.35	34.35	373
Mar 12 2024	34.12	0.16	0.47%	34.12	34.12	34.12	791
Mar 11 2024	33.96	0.30	0.89%	33.96	33.96	33.96	45
Mar 08 2024	33.66	0.02	0.06%	33.66	33.66	33.66	2
Mar 07 2024	33.64	-0.04	-0.12%	33.64	33.64	33.64	69
Mar 06 2024	33.68	-0.18	-0.53%	33.68	33.68	33.68	7,919
Mar 05 2024	33.86	0.05	0.15%	33.86	33.86	33.86	750
Mar 04 2024	33.81	0.04	0.12%	33.81	33.81	33.81	161
Mar 01 2024	33.77	0.12	0.36%	33.77	33.77	33.77	1
Feb 29 2024	33.65	-0.24	-0.71%	33.65	33.65	33.65	348
Feb 28 2024	33.89	0.00	0.00%	33.89	33.89	33.89	3,664
Feb 27 2024	33.89	-0.24	-0.70%	33.89	33.89	33.89	35
Feb 26 2024	34.13	0.05	0.15%	34.13	34.13	34.13	1,348
Feb 23 2024	34.08	0.28	0.83%	34.08	34.08	34.08	3
Feb 22 2024	33.80	-0.01	-0.03%	33.80	33.80	33.80	452
Feb 21 2024	33.81	-0.06	-0.18%	33.81	33.81	33.81	590
Feb 20 2024	33.87	0.40	1.20%	33.87	33.87	33.87	0.00
Feb 19 2024	33.47	0.00	0.00%	33.47	33.47	33.47	0.00
Feb 16 2024	33.47	0.04	0.12%	33.47	33.47	33.47	3,462
Feb 15 2024	33.43	0.05	0.15%	33.43	33.43	33.43	1,281
Feb 14 2024	33.38	0.20	0.60%	33.38	33.38	33.38	591
Feb 13 2024	33.18	0.09	0.27%	33.18	33.18	33.18	2,558
Feb 12 2024	33.09	-0.32	-0.96%	33.09	33.09	33.09	10
Feb 09 2024	33.41	0.00	0.00%	33.41	33.41	33.41	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions