artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1.920 | 1.950 | 1.920 | 1.950 | 1.950 | 595 |
| 2024-08-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-08-28 | 1.920 | 1.990 | 1.920 | 1.990 | 1.990 | 5 |
| 2024-08-27 | 2.000 | 2.040 | 2.000 | 2.000 | 2.000 | 87 |
| 2024-08-26 | 1.950 | 1.970 | 1.950 | 1.970 | 1.970 | 200 |
| 2024-08-23 | 1.920 | 1.980 | 1.920 | 1.980 | 1.980 | 200 |
| 2024-08-22 | 1.970 | 1.970 | 1.970 | 1.970 | 1.970 | 0 |
| 2024-08-21 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2024-08-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 200 |
| 2024-08-19 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-08-16 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-08-15 | 2.100 | 2.100 | 1.980 | 2.040 | 2.040 | 1,051 |
| 2024-08-14 | 2.080 | 2.080 | 2.000 | 2.060 | 2.060 | 190 |
| 2024-08-13 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-08-12 | 2.040 | 2.060 | 2.000 | 2.060 | 2.060 | 3,900 |
| 2024-08-09 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-08-08 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-08-07 | 2.140 | 2.160 | 2.140 | 2.160 | 2.160 | 5,000 |
| 2024-08-06 | 2.080 | 2.100 | 2.080 | 2.100 | 2.100 | 2,637 |
| 2024-08-05 | 2.080 | 2.100 | 2.000 | 2.100 | 2.100 | 5,375 |
| 2024-08-02 | 2.320 | 2.320 | 2.120 | 2.120 | 2.120 | 5,480 |
| 2024-08-01 | 2.180 | 2.380 | 2.080 | 2.280 | 2.280 | 10,579 |
| 2024-07-31 | 1.880 | 2.160 | 1.860 | 2.160 | 2.160 | 13,660 |
| 2024-07-30 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 490 |
| 2024-07-29 | 1.880 | 1.920 | 1.880 | 1.920 | 1.920 | 460 |
| 2024-07-26 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2024-07-25 | 1.930 | 1.930 | 1.910 | 1.930 | 1.930 | 3,046 |
| 2024-07-24 | 1.930 | 2.000 | 1.930 | 2.000 | 2.000 | 54 |
| 2024-07-23 | 1.940 | 2.000 | 1.930 | 2.000 | 2.000 | 1,015 |
| 2024-07-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-18 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-17 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-16 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-15 | 2.060 | 2.060 | 2.020 | 2.020 | 2.020 | 1 |
| 2024-07-12 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 1,990 |
| 2024-07-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-10 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-09 | 2.060 | 2.060 | 2.020 | 2.020 | 2.020 | 45 |
| 2024-07-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-07-05 | 1.960 | 2.020 | 1.940 | 1.980 | 1.980 | 2,422 |
| 2024-07-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-07-03 | 2.060 | 2.060 | 2.020 | 2.020 | 2.020 | 1,000 |
| 2024-07-02 | 1.980 | 2.020 | 1.980 | 2.020 | 2.020 | 1,000 |
| 2024-07-01 | 2.020 | 2.080 | 2.020 | 2.080 | 2.080 | 19 |
| 2024-06-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2024-06-26 | 2.040 | 2.080 | 2.040 | 2.080 | 2.080 | 1,100 |
| 2024-06-25 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 0 |
| 2024-06-24 | 2.140 | 2.140 | 2.120 | 2.120 | 2.120 | 250 |
| 2024-06-21 | 2.120 | 2.120 | 2.100 | 2.100 | 2.100 | 200 |
| 2024-06-20 | 2.040 | 2.100 | 2.040 | 2.100 | 2.100 | 2,500 |
| 2024-06-19 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-06-18 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-06-17 | 2.200 | 2.200 | 2.080 | 2.140 | 2.140 | 1,001 |
| 2024-06-14 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-06-13 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-06-12 | 2.140 | 2.140 | 2.140 | 2.140 | 2.140 | 0 |
| 2024-06-11 | 2.100 | 2.140 | 2.100 | 2.140 | 2.140 | 1,000 |
| 2024-06-10 | 2.120 | 2.160 | 2.120 | 2.160 | 2.160 | 4,272 |
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.