artec technologies AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.580	2.680	2.580	2.680	2.680	1,653
2022-02-02	2.690	2.690	2.690	2.690	2.690	0
2022-02-01	2.700	2.700	2.690	2.700	2.700	102
2022-01-31	2.630	2.670	2.570	2.670	2.670	301
2022-01-28	2.670	2.670	2.530	2.640	2.640	105
2022-01-27	2.660	2.660	2.660	2.660	2.660	0
2022-01-26	2.590	2.650	2.530	2.650	2.650	3,977
2022-01-25	2.560	2.590	2.480	2.520	2.520	985
2022-01-24	2.590	2.630	2.560	2.630	2.630	101
2022-01-21	2.670	2.670	2.670	2.670	2.670	0
2022-01-20	2.740	2.740	2.670	2.670	2.670	125
2022-01-19	2.620	2.670	2.600	2.670	2.670	3,674
2022-01-18	2.710	2.710	2.710	2.710	2.710	0
2022-01-17	2.700	2.710	2.630	2.710	2.710	4,136
2022-01-14	2.600	2.690	2.600	2.650	2.650	6,836
2022-01-13	2.590	2.600	2.590	2.600	2.600	2,000
2022-01-12	2.580	2.580	2.580	2.580	2.580	0
2022-01-11	2.510	2.530	2.510	2.530	2.530	3,168
2022-01-10	2.520	2.520	2.400	2.460	2.460	31
2022-01-07	2.470	2.470	2.470	2.470	2.470	0
2022-01-06	2.400	2.460	2.400	2.460	2.460	500
2022-01-05	2.460	2.460	2.460	2.460	2.460	0
2022-01-04	2.460	2.500	2.460	2.460	2.460	4,137
2022-01-03	2.480	2.480	2.400	2.430	2.430	1,185
2021-12-30	2.480	2.480	2.400	2.440	2.440	3,005
2021-12-29	2.540	2.540	2.480	2.520	2.520	1,600
2021-12-28	2.510	2.540	2.390	2.490	2.490	10,489
2021-12-27	2.620	2.620	2.570	2.570	2.570	90
2021-12-23	2.510	2.630	2.510	2.570	2.570	1,400
2021-12-22	2.610	2.610	2.540	2.570	2.570	200
2021-12-21	2.470	2.610	2.470	2.610	2.610	2,000
2021-12-20	2.630	2.640	2.460	2.640	2.640	2,101
2021-12-17	2.480	2.650	2.410	2.610	2.610	2,589
2021-12-16	2.430	2.600	2.430	2.570	2.570	1,300
2021-12-15	2.600	2.600	2.520	2.540	2.540	25
2021-12-14	2.620	2.690	2.560	2.560	2.560	2,596
2021-12-13	2.790	2.790	2.690	2.690	2.690	100
2021-12-10	2.700	2.790	2.630	2.710	2.710	152
2021-12-09	2.790	2.830	2.710	2.750	2.750	3,430
2021-12-08	2.640	2.790	2.640	2.750	2.750	709
2021-12-07	2.780	2.780	2.780	2.780	2.780	0
2021-12-06	2.710	2.850	2.710	2.780	2.780	101
2021-12-03	2.790	2.790	2.790	2.790	2.790	0
2021-12-02	2.790	2.790	2.790	2.790	2.790	0
2021-12-01	2.780	2.830	2.770	2.830	2.830	3,566
2021-11-30	2.590	2.690	2.590	2.690	2.690	3,956
2021-11-29	2.550	2.550	2.550	2.550	2.550	0
2021-11-26	2.430	2.600	2.430	2.590	2.590	4,822
2021-11-25	2.570	2.580	2.520	2.550	2.550	3,000
2021-11-24	2.570	2.570	2.550	2.550	2.550	100
2021-11-23	2.560	2.560	2.560	2.560	2.560	0
2021-11-22	2.600	2.600	2.580	2.580	2.580	300
2021-11-19	2.810	2.810	2.600	2.620	2.620	10,566
2021-11-18	3.010	3.010	2.650	2.710	2.710	6,837
2021-11-17	2.930	3.000	2.900	2.900	2.900	2,116
2021-11-16	2.930	3.020	2.930	3.020	3.020	100
2021-11-15	2.940	3.100	2.940	3.020	3.020	200
2021-11-12	2.930	3.020	2.930	3.020	3.020	110
2021-11-11	3.010	3.010	3.010	3.010	3.010	0
2021-11-10	3.010	3.010	2.930	3.010	3.010	2,630

← NewerPage 21 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.