Actiam NV Historical Data - ADIAP | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Actiam NV (ADIAP)

32.13

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.06	0.187090739008	32.07	32.64	32.07	10021	32.23176373	DE
4	-2.12	-6.1897810219	34.25	34.25	32.07	20108	33.55661316	DE
12	-0.37	-1.13846153846	32.5	34.51	32.07	16165	33.44058124	DE
26	3.34	11.6012504342	28.79	34.51	28.77	19179	31.91578222	DE
52	3.01	10.3365384615	29.12	34.51	28.65	14501	31.27649141	DE
156	0.75	2.39005736138	31.38	34.51	27.54	12758	30.89929383	DE
260	-32.38	-50.193768408	64.51	64.51	24.96	15050	29.73746243	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	32.13	0.04	0.12	32.13	32.13	32.13	4906
1714062600	32.09	-0.55	-1.69	32.09	32.09	32.09	15756
1713976200	32.64	0.39	1.21	32.64	32.64	32.64	8969
1713889800	32.25	0.18	0.56	32.25	32.25	32.25	13240
1713803400	32.07	-0.51	-1.57	32.07	32.07	32.07	7233
1713544200	32.58	-0.51	-1.54	32.58	32.58	32.58	10890
1713457800	33.09	0.08	0.24	33.09	33.09	33.09	48165
1713371400	33.009999	-0.33	-0.99	33.009999	33.009999	33.009999	12142
1713285000	33.34	-0.71	-2.09	33.34	33.34	33.34	3805
1713198600	34.05	-0.09	-0.26	34.05	34.05	34.05	10973
1712939400	34.14	0.05	0.15	34.14	34.14	34.14	831
1712853000	34.09	0.04	0.12	34.09	34.09	34.09	6514
1712766600	34.05	-0.08	-0.23	34.05	34.05	34.05	20159
1712680200	34.13	0.24	0.71	34.13	34.13	34.13	27985
1712593800	33.89	0.1	0.30	33.89	33.89	33.89	41497
1712334600	33.79	-0.22	-0.65	33.79	33.79	33.79	2963
1712248200	34.01	0.1	0.29	34.01	34.01	34.01	15699
1712161800	33.91	-0.34	-0.99	33.91	33.91	33.91	118906
1712075400	34.25	-0.07	-0.20	34.25	34.25	34.25	11425
1711647000	34.32	-0.12	-0.35	34.32	34.32	34.32	25272
1711560600	34.44	0.18	0.53	34.44	34.44	34.44	11182
1711474200	34.26	-0.08	-0.23	34.26	34.26	34.26	6416
1711387800	34.34	-0.17	-0.49	34.34	34.34	34.34	13565
1711128600	34.51	0.18	0.52	34.51	34.51	34.51	20167
1711042200	34.33	0.54	1.60	34.33	34.33	34.33	16812
1710955800	33.79	-0.23	-0.68	33.79	33.79	33.79	6169
1710869400	34.02	0.08	0.24	34.02	34.02	34.02	31390
1710783000	33.94	0.24	0.71	33.94	33.94	33.94	31646
1710523800	33.7	0.08	0.24	33.7	33.7	33.7	1550
1710437400	33.62	-0.03	-0.09	33.62	33.62	33.62	5688
1710351000	33.65	0.04	0.12	33.65	33.65	33.65	8074
1710264600	33.61	-0.16	-0.47	33.61	33.61	33.61	10742
1710178200	33.77	-0.51	-1.49	33.77	33.77	33.77	9383
1709919000	34.28	0.25	0.73	34.28	34.28	34.28	4708
1709832600	34.03	0.02	0.06	34.03	34.03	34.03	4561
1709746200	34.01	0.22	0.65	34.01	34.01	34.01	6490
1709659800	33.79	0.02	0.06	33.79	33.79	33.79	10830
1709573400	33.77	-0.06	-0.18	33.77	33.77	33.77	5794
1709314200	33.83	0.31	0.92	33.83	33.83	33.83	7161
1709227800	33.52	0.15	0.45	33.52	33.52	33.52	2819
1709141400	33.369999	0.02	0.06	33.369999	33.369999	33.369999	4144
1709055000	33.35	-0.07	-0.21	33.35	33.35	33.35	5165
1708968600	33.42	0.13	0.39	33.42	33.42	33.42	16315
1708709400	33.29	0.01	0.03	33.29	33.29	33.29	11287
1708623000	33.28	0.21	0.64	33.28	33.28	33.28	16009
1708536600	33.07	-0.04	-0.12	33.07	33.07	33.07	9193
1708450200	33.11	-0.06	-0.18	33.11	33.11	33.11	22708
1708363800	33.17	0	0.00	33.17	33.17	33.17	0
1708104600	33.17	0.35	1.07	33.17	33.17	33.17	6543
1708018200	32.82	0.23	0.71	32.82	32.82	32.82	6421
1707931800	32.59	-0.39	-1.18	32.59	32.59	32.59	110160
1707845400	32.979999	0.54	1.66	32.979999	32.979999	32.979999	14336
1707759000	32.439999	-0.02	-0.06	32.439999	32.439999	32.439999	5286
1707499800	32.46	-0.15	-0.46	32.46	32.46	32.46	7854
1707413400	32.61	0	0.00	32.61	32.61	32.61	917
1707327000	32.61	0.23	0.71	32.61	32.61	32.61	16573
1707240600	32.38	-0.12	-0.37	32.38	32.38	32.38	14838
1707154200	32.5	0.01	0.03	32.5	32.5	32.5	31183
1706895000	32.49	0.06	0.19	32.49	32.49	32.49	14942
1706808600	32.43	-0.11	-0.34	32.43	32.43	32.43	27794
1706722200	32.54	0.15	0.46	32.54	32.54	32.54	13606
1706635800	32.39	0.16	0.50	32.39	32.39	32.39	1757
1706549400	32.229999	0.24	0.75	32.229999	32.229999	32.229999	21511

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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