Aeternal Mentis SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 500 |
| 2022-06-21 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 300 |
| 2022-06-20 | 9.300 | 9.350 | 9.300 | 9.350 | 9.350 | 50 |
| 2022-06-17 | 9.400 | 9.400 | 9.350 | 9.350 | 9.350 | 550 |
| 2022-06-16 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 350 |
| 2022-06-15 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 300 |
| 2022-06-14 | 9.200 | 9.250 | 9.200 | 9.250 | 9.250 | 40 |
| 2022-06-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 220 |
| 2022-06-10 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 500 |
| 2022-06-09 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2022-06-08 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 535 |
| 2022-06-07 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 500 |
| 2022-06-03 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 250 |
| 2022-06-02 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 200 |
| 2022-05-31 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 59 |
| 2022-05-30 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 10 |
| 2022-05-27 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 400 |
| 2022-05-26 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 95 |
| 2022-05-25 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 906 |
| 2022-05-24 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 554 |
| 2022-05-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 551 |
| 2022-05-20 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 200 |
| 2022-05-19 | 9.050 | 9.100 | 9.050 | 9.100 | 9.100 | 50 |
| 2022-05-17 | 9.150 | 9.150 | 9.100 | 9.100 | 9.100 | 700 |
| 2022-05-13 | 9.100 | 9.150 | 9.100 | 9.100 | 9.100 | 305 |
| 2022-05-12 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2,350 |
| 2022-05-11 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 1,108 |
| 2022-05-10 | 9.200 | 9.200 | 9.150 | 9.150 | 9.150 | 1,093 |
| 2022-05-09 | 9.350 | 9.350 | 9.250 | 9.250 | 9.250 | 1,075 |
| 2022-05-06 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 200 |
| 2022-05-04 | 9.450 | 9.450 | 9.350 | 9.350 | 9.350 | 545 |
| 2022-05-03 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 5 |
| 2022-05-02 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 500 |
| 2022-04-29 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 200 |
| 2022-04-27 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 5 |
| 2022-04-26 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 1,074 |
| 2022-04-25 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 1,128 |
| 2022-04-22 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 200 |
| 2022-04-20 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 270 |
| 2022-04-19 | 9.650 | 9.650 | 9.550 | 9.600 | 9.600 | 45 |
| 2022-04-14 | 9.600 | 9.650 | 9.600 | 9.600 | 9.600 | 850 |
| 2022-04-13 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 1,000 |
| 2022-04-12 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 250 |
| 2022-04-11 | 9.450 | 9.450 | 9.400 | 9.400 | 9.400 | 698 |
| 2022-04-08 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 500 |
| 2022-04-07 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 12 |
| 2022-04-06 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 600 |
| 2022-04-05 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,000 |
| 2022-04-01 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 250 |
| 2022-03-31 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 105 |
| 2022-03-29 | 9.550 | 9.550 | 9.500 | 9.500 | 9.500 | 112 |
| 2022-03-25 | 9.450 | 9.500 | 9.450 | 9.500 | 9.500 | 1,000 |
| 2022-03-24 | 9.000 | 9.400 | 9.000 | 9.400 | 9.400 | 3,033 |
| 2022-03-23 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 536 |
| 2022-03-22 | 9.550 | 9.550 | 9.400 | 9.400 | 9.400 | 1,063 |
| 2022-03-21 | 9.650 | 9.650 | 9.600 | 9.600 | 9.600 | 1,042 |
| 2022-03-18 | 9.650 | 9.700 | 9.650 | 9.700 | 9.700 | 1,000 |
| 2022-03-16 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 50 |
| 2022-03-14 | 9.700 | 9.700 | 9.700 | 9.700 | 9.700 | 867 |
| 2022-03-11 | 9.750 | 9.750 | 9.750 | 9.750 | 9.750 | 514 |
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.