AMS, LVIDE End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

AMS, LVIDE: Lavide Holding NV

01 Sep 2025

LAST: 0.5180	CHANGE: 0.01	OPEN: 0.5220	HIGH: 0.5260	ASK: 1.2300	VOLUME: 4.4K
LAST: 0.5180	CHG(%): 1.15	PREV: 0.5240	LOW: 0.5180	BID: 1.2500

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
01 Sep 25	0.5220	0.5260	0.5180	0.5180	4.4K
29 Aug 25	0.5280	0.5280	0.5060	0.5240	46.1K
28 Aug 25	0.5180	0.5260	0.4930	0.5240	105K
27 Aug 25	0.4970	0.5280	0.4970	0.5280	29.8K
26 Aug 25	0.4960	0.5000	0.4940	0.4940	10.1K
25 Aug 25	0.5100	0.5100	0.4900	0.4950	45.3K
22 Aug 25	0.4920	0.5080	0.4800	0.5080	281.8K
21 Aug 25	0.4800	0.4940	0.4800	0.4940	15.9K
20 Aug 25	0.4810	0.4890	0.4750	0.4800	35.4K
19 Aug 25	0.4700	0.4930	0.4700	0.4930	2.6K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.52
MA10:	0.51
MA20:	0.49
MA50:	0.50
MA100:	0.51
MA200:	0.47
STO9:	79.17
STO14:	80.77
RSI14:	62.79
WPR14:	-19.23
MTM14:	0.04
ROC14:	0.09
ATR:	0.02
Week High:	0.53
Week Low:	0.49
Month High:	0.53
Month Low:	0.45
Year High:	0.60
Year Low:	0.22
Volatility:	14.08

RECENT SPLITS

Date	Ratio
12 Jul 2013	1-400

RECENT DIVIDENDS

Date	Amount
12 May 2000	$8.00
06 May 1999	$21.78