Substrate AI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	0.282	0.287	0.276	0.280	0.280	288,459
2023-07-04	0.289	0.289	0.278	0.280	0.280	368,685
2023-07-03	0.290	0.294	0.280	0.280	0.280	482,729
2023-06-30	0.288	0.307	0.282	0.288	0.288	728,033
2023-06-29	0.286	0.295	0.286	0.288	0.288	349,527
2023-06-28	0.285	0.295	0.281	0.289	0.289	765,865
2023-06-27	0.290	0.295	0.280	0.288	0.288	523,441
2023-06-26	0.288	0.310	0.285	0.287	0.287	719,299
2023-06-23	0.282	0.299	0.282	0.290	0.290	876,016
2023-06-22	0.290	0.316	0.274	0.279	0.279	1,642,183
2023-06-21	0.300	0.304	0.286	0.290	0.290	966,504
2023-06-20	0.308	0.315	0.297	0.298	0.298	783,552
2023-06-19	0.318	0.318	0.305	0.309	0.309	257,826
2023-06-16	0.321	0.321	0.309	0.313	0.313	487,943
2023-06-15	0.324	0.324	0.311	0.314	0.314	98,385
2023-06-14	0.309	0.327	0.300	0.317	0.317	406,489
2023-06-13	0.316	0.316	0.301	0.309	0.309	345,716
2023-06-12	0.321	0.321	0.308	0.310	0.310	405,647
2023-06-09	0.310	0.322	0.306	0.320	0.320	919,670
2023-06-08	0.334	0.336	0.313	0.313	0.313	1,394,555
2023-06-07	0.310	0.342	0.308	0.337	0.337	1,708,965
2023-06-06	0.314	0.319	0.305	0.309	0.309	486,157
2023-06-05	0.319	0.319	0.304	0.304	0.304	435,163
2023-06-02	0.318	0.329	0.295	0.316	0.316	900,884
2023-06-01	0.320	0.320	0.303	0.308	0.308	517,145
2023-05-31	0.315	0.338	0.308	0.312	0.312	558,160
2023-05-30	0.330	0.331	0.303	0.308	0.308	870,970
2023-05-29	0.364	0.379	0.330	0.331	0.331	1,246,192
2023-05-26	0.367	0.386	0.340	0.341	0.341	1,590,442
2023-05-25	0.330	0.360	0.306	0.360	0.360	1,417,092
2023-05-24	0.298	0.344	0.297	0.326	0.326	1,884,581
2023-05-23	0.295	0.308	0.290	0.290	0.290	561,766
2023-05-22	0.314	0.324	0.295	0.301	0.301	670,508
2023-05-19	0.321	0.328	0.290	0.310	0.310	754,763
2023-05-18	0.350	0.351	0.315	0.320	0.320	1,123,345
2023-05-17	0.360	0.370	0.335	0.346	0.346	530,752
2023-05-16	0.380	0.389	0.360	0.362	0.362	339,942
2023-05-15	0.385	0.387	0.373	0.376	0.376	278,669
2023-05-12	0.378	0.408	0.378	0.391	0.391	481,855
2023-05-11	0.376	0.398	0.365	0.385	0.385	524,196
2023-05-10	0.395	0.425	0.374	0.375	0.375	921,057
2023-05-09	0.362	0.410	0.361	0.407	0.407	583,769
2023-05-08	0.364	0.387	0.361	0.368	0.368	475,578
2023-05-05	0.368	0.390	0.344	0.365	0.365	823,372
2023-05-04	0.400	0.418	0.355	0.360	0.360	964,951
2023-05-03	0.335	0.378	0.335	0.378	0.378	940,730
2023-05-02	0.320	0.334	0.312	0.329	0.329	217,219
2023-04-28	0.334	0.335	0.312	0.313	0.313	217,600
2023-04-27	0.326	0.348	0.311	0.327	0.327	469,382
2023-04-26	0.372	0.377	0.320	0.333	0.333	555,320
2023-04-25	0.370	0.388	0.354	0.366	0.366	714,783
2023-04-24	0.299	0.368	0.299	0.354	0.354	1,326,689
2023-04-21	0.323	0.329	0.275	0.298	0.298	492,137
2023-04-20	0.345	0.345	0.319	0.319	0.319	333,017
2023-04-19	0.373	0.373	0.335	0.340	0.340	578,899
2023-04-18	0.364	0.380	0.338	0.361	0.361	1,200,580
2023-04-17	0.379	0.388	0.358	0.358	0.358	349,599
2023-04-14	0.405	0.415	0.370	0.370	0.370	927,971
2023-04-13	0.403	0.424	0.391	0.397	0.397	558,338
2023-04-12	0.400	0.428	0.390	0.390	0.390	669,043

← NewerPage 15 of 19 · 1,130 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.