artec technologies AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-11-21 | 1.790 | 1.900 | 1.790 | 1.900 | 1.900 | 8,116 |
| 2024-11-20 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-19 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-18 | 1.770 | 1.770 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-15 | 1.790 | 1.790 | 1.770 | 1.770 | 1.770 | 0 |
| 2024-11-14 | 1.670 | 1.740 | 1.640 | 1.740 | 1.740 | 8,332 |
| 2024-11-13 | 1.700 | 1.740 | 1.700 | 1.740 | 1.740 | 2,000 |
| 2024-11-12 | 1.760 | 1.760 | 1.700 | 1.740 | 1.740 | 3,000 |
| 2024-11-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-11-08 | 1.780 | 1.790 | 1.720 | 1.790 | 1.790 | 5,000 |
| 2024-11-07 | 1.870 | 1.870 | 1.830 | 1.830 | 1.830 | 1,309 |
| 2024-11-06 | 1.770 | 1.820 | 1.770 | 1.820 | 1.820 | 460 |
| 2024-11-05 | 1.840 | 1.870 | 1.820 | 1.820 | 1.820 | 2,100 |
| 2024-11-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 0 |
| 2024-11-01 | 1.820 | 1.890 | 1.770 | 1.790 | 1.790 | 7,414 |
| 2024-10-31 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-10-30 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-10-28 | 1.900 | 1.900 | 1.860 | 1.860 | 1.860 | 786 |
| 2024-10-25 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-24 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-23 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-22 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-10-21 | 1.840 | 1.870 | 1.840 | 1.870 | 1.870 | 1 |
| 2024-10-18 | 1.900 | 1.970 | 1.900 | 1.970 | 1.970 | 30 |
| 2024-10-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-16 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-10-15 | 1.900 | 1.900 | 1.840 | 1.860 | 1.860 | 602 |
| 2024-10-14 | 1.860 | 1.870 | 1.850 | 1.870 | 1.870 | 3,000 |
| 2024-10-11 | 1.940 | 1.950 | 1.870 | 1.910 | 1.910 | 2,500 |
| 2024-10-10 | 1.860 | 1.900 | 1.860 | 1.900 | 1.900 | 718 |
| 2024-10-09 | 1.930 | 1.930 | 1.920 | 1.920 | 1.920 | 755 |
| 2024-10-08 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-10-07 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-10-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2024-10-03 | 1.890 | 1.890 | 1.880 | 1.880 | 1.880 | 363 |
| 2024-10-02 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-10-01 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2024-09-30 | 1.850 | 1.890 | 1.850 | 1.890 | 1.890 | 54 |
| 2024-09-27 | 1.880 | 1.910 | 1.880 | 1.910 | 1.910 | 35 |
| 2024-09-26 | 1.880 | 1.880 | 1.850 | 1.850 | 1.850 | 167 |
| 2024-09-25 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2024-09-24 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-09-23 | 1.820 | 1.880 | 1.820 | 1.880 | 1.880 | 1 |
| 2024-09-20 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2024-09-19 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2024-09-18 | 1.830 | 1.860 | 1.830 | 1.860 | 1.860 | 201 |
| 2024-09-17 | 1.870 | 1.870 | 1.870 | 1.870 | 1.870 | 0 |
| 2024-09-16 | 1.920 | 1.920 | 1.880 | 1.880 | 1.880 | 202 |
| 2024-09-13 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-09-12 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-09-11 | 1.870 | 1.880 | 1.870 | 1.880 | 1.880 | 1 |
| 2024-09-10 | 1.880 | 1.880 | 1.850 | 1.870 | 1.870 | 12 |
| 2024-09-09 | 1.900 | 1.900 | 1.890 | 1.890 | 1.890 | 1 |
| 2024-09-06 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2024-09-05 | 1.890 | 1.890 | 1.870 | 1.890 | 1.890 | 2,435 |
| 2024-09-04 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 265 |
| 2024-09-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-09-02 | 2.000 | 2.000 | 1.900 | 2.000 | 2.000 | 2,457 |
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.