artec technologies AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.180	2.180	2.040	2.080	2.080	3,326
2022-10-14	2.120	2.120	2.120	2.120	2.120	0
2022-10-13	2.120	2.120	2.120	2.120	2.120	0
2022-10-12	2.080	2.120	2.080	2.120	2.120	500
2022-10-11	2.020	2.160	2.000	2.160	2.160	6,000
2022-10-10	2.060	2.080	2.060	2.080	2.080	1,000
2022-10-07	2.040	2.040	2.040	2.040	2.040	0
2022-10-06	1.950	2.000	1.950	2.000	2.000	1
2022-10-05	1.960	2.000	1.960	2.000	2.000	500
2022-10-04	2.040	2.040	2.000	2.040	2.040	3,000
2022-10-03	2.060	2.060	1.930	2.020	2.020	142
2022-09-30	1.970	1.990	1.970	1.990	1.990	1,870
2022-09-29	2.080	2.080	2.080	2.080	2.080	0
2022-09-28	2.180	2.200	2.000	2.080	2.080	5,000
2022-09-27	2.080	2.140	2.060	2.140	2.140	1,411
2022-09-26	2.140	2.140	2.140	2.140	2.140	0
2022-09-23	2.080	2.140	2.080	2.140	2.140	150
2022-09-22	2.180	2.180	2.140	2.140	2.140	3,500
2022-09-21	2.120	2.120	2.120	2.120	2.120	0
2022-09-20	2.120	2.120	2.120	2.120	2.120	0
2022-09-19	2.120	2.120	2.120	2.120	2.120	0
2022-09-16	2.080	2.080	2.080	2.080	2.080	0
2022-09-15	2.180	2.180	2.080	2.120	2.120	28
2022-09-14	2.120	2.120	2.120	2.120	2.120	0
2022-09-13	2.120	2.120	2.120	2.120	2.120	0
2022-09-12	2.120	2.120	2.120	2.120	2.120	0
2022-09-09	2.160	2.160	2.120	2.120	2.120	300
2022-09-08	2.120	2.120	2.120	2.120	2.120	0
2022-09-07	2.200	2.200	2.080	2.080	2.080	5,299
2022-09-06	2.200	2.260	2.200	2.260	2.260	1
2022-09-05	2.200	2.260	2.200	2.260	2.260	595
2022-09-02	2.240	2.240	2.240	2.240	2.240	0
2022-09-01	2.300	2.300	2.200	2.260	2.260	128
2022-08-31	2.260	2.260	2.260	2.260	2.260	0
2022-08-30	2.220	2.300	2.200	2.300	2.300	900
2022-08-29	2.360	2.360	2.360	2.360	2.360	0
2022-08-26	2.360	2.360	2.360	2.360	2.360	0
2022-08-25	2.300	2.300	2.220	2.260	2.260	4,290
2022-08-24	2.360	2.360	2.360	2.360	2.360	0
2022-08-23	2.280	2.420	2.280	2.420	2.420	1,973
2022-08-22	2.240	2.240	2.240	2.240	2.240	0
2022-08-19	2.240	2.240	2.240	2.240	2.240	0
2022-08-18	2.280	2.280	2.280	2.280	2.280	0
2022-08-17	2.240	2.260	2.200	2.260	2.260	2,230
2022-08-16	2.260	2.300	2.260	2.300	2.300	1,000
2022-08-15	2.280	2.340	2.280	2.300	2.300	46
2022-08-12	2.300	2.300	2.300	2.300	2.300	0
2022-08-11	2.300	2.300	2.300	2.300	2.300	0
2022-08-10	2.300	2.300	2.300	2.300	2.300	0
2022-08-09	2.300	2.300	2.300	2.300	2.300	0
2022-08-08	2.240	2.300	2.240	2.300	2.300	250
2022-08-05	2.260	2.280	2.240	2.280	2.280	900
2022-08-04	2.280	2.280	2.280	2.280	2.280	0
2022-08-03	2.280	2.280	2.280	2.280	2.280	0
2022-08-02	2.280	2.280	2.280	2.280	2.280	2,871
2022-08-01	2.380	2.380	2.280	2.300	2.300	120
2022-07-29	2.300	2.340	2.300	2.340	2.340	1,521
2022-07-28	2.420	2.420	2.380	2.380	2.380	1
2022-07-27	2.440	2.440	2.440	2.440	2.440	0
2022-07-26	2.380	2.380	2.380	2.380	2.380	0

← NewerPage 18 of 22 · 1,279 trading daysOlder →

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.