Aeternal Mentis SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 533 |
| 2022-12-08 | 9.400 | 9.450 | 9.400 | 9.450 | 9.450 | 69 |
| 2022-12-07 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-12-06 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-12-05 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-12-02 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-12-01 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-11-30 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-11-29 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-11-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 900 |
| 2022-11-25 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 60 |
| 2022-11-24 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 40 |
| 2022-11-23 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-11-22 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-11-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-11-18 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 40 |
| 2022-11-17 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 50 |
| 2022-11-16 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 60 |
| 2022-11-15 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-11-14 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-11-11 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 50 |
| 2022-11-10 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,075 |
| 2022-11-09 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 1,000 |
| 2022-11-08 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 200 |
| 2022-11-07 | 8.600 | 9.000 | 8.600 | 9.000 | 9.000 | 2,815 |
| 2022-11-04 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 500 |
| 2022-11-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 300 |
| 2022-11-02 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 25 |
| 2022-11-01 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-31 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 100 |
| 2022-10-28 | 8.950 | 9.050 | 8.950 | 9.050 | 9.050 | 225 |
| 2022-10-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 217 |
| 2022-10-26 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-25 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-24 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 40 |
| 2022-10-21 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 200 |
| 2022-10-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 4,096 |
| 2022-10-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 604 |
| 2022-10-18 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 200 |
| 2022-10-17 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-14 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 40 |
| 2022-10-13 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-12 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-11 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-10 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-07 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-06 | 9.100 | 9.100 | 9.050 | 9.050 | 9.050 | 50 |
| 2022-10-05 | 9.000 | 9.050 | 9.000 | 9.050 | 9.050 | 7 |
| 2022-10-04 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 600 |
| 2022-10-03 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1,127 |
| 2022-09-30 | 9.400 | 9.450 | 9.400 | 9.450 | 9.450 | 128 |
| 2022-09-29 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 50 |
| 2022-09-28 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1,180 |
| 2022-09-27 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 29 |
| 2022-09-26 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 206 |
| 2022-09-23 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 1,136 |
| 2022-09-22 | 8.850 | 9.200 | 8.850 | 9.200 | 9.200 | 3,950 |
| 2022-09-21 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 60 |
| 2022-09-20 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 50 |
| 2022-09-19 | 9.350 | 9.350 | 9.300 | 9.300 | 9.300 | 60 |
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.