artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 1.780 | 1.800 | 1.780 | 1.800 | 1.800 | 2,000 |
| 2024-03-12 | 1.740 | 1.860 | 1.740 | 1.840 | 1.840 | 3,504 |
| 2024-03-11 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-08 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2024-03-07 | 1.780 | 1.780 | 1.770 | 1.770 | 1.770 | 470 |
| 2024-03-06 | 1.780 | 1.810 | 1.780 | 1.810 | 1.810 | 496 |
| 2024-03-05 | 1.810 | 1.840 | 1.800 | 1.840 | 1.840 | 600 |
| 2024-03-04 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 500 |
| 2024-03-01 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 11 |
| 2024-02-29 | 1.810 | 1.860 | 1.810 | 1.860 | 1.860 | 195 |
| 2024-02-28 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 195 |
| 2024-02-27 | 1.900 | 1.900 | 1.840 | 1.840 | 1.840 | 108 |
| 2024-02-26 | 1.860 | 1.860 | 1.840 | 1.840 | 1.840 | 1,000 |
| 2024-02-23 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 250 |
| 2024-02-22 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-02-21 | 1.780 | 1.810 | 1.750 | 1.810 | 1.810 | 3,780 |
| 2024-02-20 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 250 |
| 2024-02-19 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2024-02-16 | 1.760 | 1.900 | 1.760 | 1.900 | 1.900 | 5,433 |
| 2024-02-15 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 1,015 |
| 2024-02-14 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 2,850 |
| 2024-02-13 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 4,400 |
| 2024-02-12 | 1.960 | 1.960 | 1.920 | 1.920 | 1.920 | 2,600 |
| 2024-02-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-02-08 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-02-07 | 1.900 | 2.040 | 1.900 | 2.040 | 2.040 | 10,135 |
| 2024-02-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-02-05 | 1.880 | 1.880 | 1.800 | 1.850 | 1.850 | 4,000 |
| 2024-02-02 | 1.960 | 1.960 | 1.940 | 1.950 | 1.950 | 3,700 |
| 2024-02-01 | 2.080 | 2.080 | 1.980 | 1.990 | 1.990 | 26 |
| 2024-01-31 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-01-30 | 2.040 | 2.040 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2024-01-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-01-25 | 1.970 | 2.000 | 1.970 | 2.000 | 2.000 | 1 |
| 2024-01-24 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2024-01-23 | 2.020 | 2.020 | 2.000 | 2.020 | 2.020 | 2,840 |
| 2024-01-22 | 2.020 | 2.100 | 2.020 | 2.100 | 2.100 | 1 |
| 2024-01-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-01-18 | 2.080 | 2.360 | 2.080 | 2.160 | 2.160 | 18,277 |
| 2024-01-17 | 2.040 | 2.040 | 2.040 | 2.040 | 2.040 | 0 |
| 2024-01-16 | 1.970 | 2.020 | 1.970 | 2.020 | 2.020 | 125 |
| 2024-01-15 | 2.200 | 2.200 | 2.040 | 2.040 | 2.040 | 2,313 |
| 2024-01-12 | 2.120 | 2.120 | 2.120 | 2.120 | 2.120 | 2,000 |
| 2024-01-11 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-01-10 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2024-01-09 | 2.120 | 2.220 | 2.120 | 2.220 | 2.220 | 2 |
| 2024-01-08 | 2.280 | 2.280 | 2.220 | 2.220 | 2.220 | 125 |
| 2024-01-05 | 2.080 | 2.200 | 2.080 | 2.200 | 2.200 | 2,893 |
| 2024-01-04 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 2,000 |
| 2024-01-03 | 1.940 | 1.970 | 1.920 | 1.970 | 1.970 | 2,200 |
| 2024-01-02 | 1.910 | 2.000 | 1.820 | 2.000 | 2.000 | 6,292 |
| 2023-12-29 | 1.810 | 1.910 | 1.800 | 1.860 | 1.860 | 2,050 |
| 2023-12-28 | 1.880 | 1.880 | 1.860 | 1.860 | 1.860 | 2,000 |
| 2023-12-27 | 1.930 | 1.930 | 1.890 | 1.890 | 1.890 | 1,051 |
| 2023-12-22 | 1.880 | 1.950 | 1.880 | 1.950 | 1.950 | 1 |
| 2023-12-21 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2023-12-20 | 1.890 | 1.940 | 1.890 | 1.940 | 1.940 | 1,442 |
| 2023-12-19 | 1.940 | 1.940 | 1.920 | 1.940 | 1.940 | 2,933 |
| 2023-12-18 | 1.960 | 1.960 | 1.960 | 1.960 | 1.960 | 0 |
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.