artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	2.540	2.540	2.420	2.500	2.500	995
2022-04-29	2.420	2.500	2.400	2.500	2.500	350
2022-04-28	2.460	2.480	2.420	2.480	2.480	2,150
2022-04-27	2.540	2.540	2.540	2.540	2.540	0
2022-04-26	2.540	2.540	2.540	2.540	2.540	0
2022-04-25	2.540	2.540	2.540	2.540	2.540	0
2022-04-22	2.580	2.580	2.580	2.580	2.580	0
2022-04-21	2.580	2.580	2.580	2.580	2.580	0
2022-04-20	2.480	2.580	2.480	2.580	2.580	800
2022-04-19	2.600	2.600	2.540	2.540	2.540	19
2022-04-14	2.540	2.540	2.540	2.540	2.540	0
2022-04-13	2.540	2.540	2.540	2.540	2.540	0
2022-04-12	2.540	2.540	2.540	2.540	2.540	0
2022-04-11	2.540	2.540	2.540	2.540	2.540	0
2022-04-08	2.580	2.580	2.580	2.580	2.580	0
2022-04-07	2.600	2.600	2.600	2.600	2.600	0
2022-04-06	2.600	2.600	2.600	2.600	2.600	0
2022-04-05	2.600	2.600	2.600	2.600	2.600	0
2022-04-04	2.480	2.580	2.480	2.580	2.580	394
2022-04-01	2.600	2.600	2.480	2.580	2.580	116
2022-03-31	2.480	2.580	2.480	2.580	2.580	497
2022-03-30	2.600	2.600	2.600	2.600	2.600	0
2022-03-29	2.540	2.540	2.540	2.540	2.540	0
2022-03-28	2.540	2.540	2.540	2.540	2.540	0
2022-03-25	2.600	2.600	2.600	2.600	2.600	0
2022-03-24	2.590	2.590	2.540	2.540	2.540	1
2022-03-23	2.590	2.590	2.590	2.590	2.590	0
2022-03-22	2.480	2.580	2.480	2.580	2.580	1,501
2022-03-21	2.480	2.540	2.480	2.540	2.540	2
2022-03-18	2.500	2.600	2.500	2.570	2.570	1,500
2022-03-17	2.640	2.640	2.640	2.640	2.640	0
2022-03-16	2.550	2.550	2.550	2.550	2.550	0
2022-03-15	2.700	2.700	2.640	2.640	2.640	19
2022-03-14	2.650	2.650	2.650	2.650	2.650	0
2022-03-11	2.690	2.690	2.690	2.690	2.690	0
2022-03-10	2.700	2.790	2.700	2.790	2.790	1
2022-03-09	2.600	2.730	2.600	2.730	2.730	1,959
2022-03-08	2.600	2.600	2.600	2.600	2.600	50
2022-03-07	2.440	2.790	2.430	2.650	2.650	1,652
2022-03-04	2.600	2.620	2.500	2.620	2.620	1,980
2022-03-03	2.750	2.750	2.750	2.750	2.750	0
2022-03-02	2.650	2.790	2.600	2.700	2.700	125
2022-03-01	2.600	2.610	2.500	2.610	2.610	1,531
2022-02-28	2.590	2.590	2.520	2.520	2.520	40
2022-02-25	2.530	2.530	2.530	2.530	2.530	0
2022-02-24	2.770	2.770	2.500	2.590	2.590	1,696
2022-02-23	2.690	2.700	2.600	2.690	2.690	8,389
2022-02-22	2.670	2.670	2.580	2.650	2.650	1,100
2022-02-21	2.740	2.740	2.720	2.740	2.740	800
2022-02-18	2.720	2.830	2.720	2.820	2.820	550
2022-02-17	2.840	2.840	2.780	2.780	2.780	270
2022-02-16	2.790	2.790	2.790	2.790	2.790	0
2022-02-15	2.700	2.790	2.700	2.790	2.790	4,726
2022-02-14	2.670	2.670	2.670	2.670	2.670	0
2022-02-11	2.680	2.680	2.680	2.680	2.680	0
2022-02-10	2.690	2.690	2.690	2.690	2.690	0
2022-02-09	2.690	2.690	2.690	2.690	2.690	0
2022-02-08	2.690	2.690	2.690	2.690	2.690	0
2022-02-07	2.690	2.690	2.690	2.690	2.690	0
2022-02-04	2.570	2.690	2.560	2.670	2.670	1,307

← NewerPage 20 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.