artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 1.620 | 1.660 | 1.620 | 1.660 | 1.660 | 100 |
| 2023-01-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2023-01-06 | 1.640 | 1.650 | 1.640 | 1.650 | 1.650 | 1,746 |
| 2023-01-05 | 1.600 | 1.620 | 1.590 | 1.600 | 1.600 | 3,500 |
| 2023-01-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2023-01-03 | 1.630 | 1.650 | 1.630 | 1.650 | 1.650 | 250 |
| 2023-01-02 | 1.660 | 1.690 | 1.630 | 1.690 | 1.690 | 2,066 |
| 2022-12-30 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 408 |
| 2022-12-29 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 4,000 |
| 2022-12-28 | 1.590 | 1.590 | 1.540 | 1.540 | 1.540 | 2,500 |
| 2022-12-27 | 1.690 | 1.690 | 1.650 | 1.650 | 1.650 | 1,600 |
| 2022-12-23 | 1.690 | 1.740 | 1.690 | 1.740 | 1.740 | 2,000 |
| 2022-12-22 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 500 |
| 2022-12-21 | 1.750 | 1.770 | 1.720 | 1.740 | 1.740 | 3,816 |
| 2022-12-20 | 1.750 | 1.790 | 1.750 | 1.790 | 1.790 | 926 |
| 2022-12-19 | 1.800 | 1.800 | 1.780 | 1.800 | 1.800 | 2,518 |
| 2022-12-16 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-15 | 1.900 | 1.900 | 1.840 | 1.850 | 1.850 | 44 |
| 2022-12-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-09 | 1.800 | 1.840 | 1.800 | 1.840 | 1.840 | 300 |
| 2022-12-08 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-07 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-12-02 | 1.820 | 1.840 | 1.800 | 1.840 | 1.840 | 496 |
| 2022-12-01 | 1.900 | 1.900 | 1.800 | 1.860 | 1.860 | 10,060 |
| 2022-11-30 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-28 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 150 |
| 2022-11-25 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-11-24 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-23 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-22 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-11-21 | 1.790 | 1.850 | 1.790 | 1.850 | 1.850 | 1 |
| 2022-11-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2022-11-17 | 1.840 | 1.890 | 1.800 | 1.850 | 1.850 | 2,707 |
| 2022-11-16 | 1.940 | 1.940 | 1.890 | 1.890 | 1.890 | 295 |
| 2022-11-15 | 1.950 | 1.950 | 1.830 | 1.890 | 1.890 | 33 |
| 2022-11-14 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 701 |
| 2022-11-11 | 1.870 | 1.890 | 1.870 | 1.890 | 1.890 | 2,222 |
| 2022-11-10 | 1.790 | 1.790 | 1.790 | 1.790 | 1.790 | 0 |
| 2022-11-09 | 1.780 | 1.800 | 1.740 | 1.800 | 1.800 | 530 |
| 2022-11-08 | 1.900 | 1.900 | 1.790 | 1.790 | 1.790 | 1,190 |
| 2022-11-07 | 1.920 | 1.930 | 1.900 | 1.930 | 1.930 | 1,145 |
| 2022-11-04 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-11-03 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-11-02 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2022-11-01 | 1.980 | 1.980 | 1.920 | 1.950 | 1.950 | 438 |
| 2022-10-31 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-10-28 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-10-27 | 1.970 | 1.970 | 1.940 | 1.940 | 1.940 | 195 |
| 2022-10-26 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-10-25 | 1.930 | 1.940 | 1.900 | 1.940 | 1.940 | 3,251 |
| 2022-10-24 | 2.000 | 2.000 | 1.980 | 1.980 | 1.980 | 2,749 |
| 2022-10-21 | 2.000 | 2.080 | 2.000 | 2.080 | 2.080 | 1 |
| 2022-10-20 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2022-10-19 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2022-10-18 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 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.