Substrate AI S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	0.500	0.500	0.490	0.500	0.500	995
2022-10-17	0.556	0.556	0.490	0.490	0.490	68,310
2022-10-14	0.586	0.586	0.550	0.550	0.550	24,011
2022-10-13	0.616	0.616	0.586	0.586	0.586	6,130
2022-10-12	0.634	0.634	0.610	0.610	0.610	28,440
2022-10-11	0.664	0.750	0.640	0.646	0.646	85,889
2022-10-10	0.600	0.654	0.550	0.654	0.654	34,798
2022-10-07	0.640	0.640	0.580	0.580	0.580	4,950
2022-10-06	0.642	0.642	0.642	0.642	0.642	1,250
2022-10-05	0.648	0.648	0.648	0.648	0.648	750
2022-10-04	0.630	0.630	0.610	0.630	0.630	1,615
2022-10-03	0.638	0.638	0.634	0.634	0.634	200
2022-09-30	0.630	0.690	0.620	0.634	0.634	23,149
2022-09-29	0.738	0.738	0.738	0.738	0.738	570
2022-09-28	0.728	0.728	0.650	0.728	0.728	4,100
2022-09-27	0.690	0.740	0.650	0.720	0.720	34,097
2022-09-26	0.640	0.690	0.620	0.688	0.688	3,000
2022-09-23	0.636	0.670	0.580	0.670	0.670	22,122
2022-09-22	0.720	0.720	0.650	0.650	0.650	8,493
2022-09-21	0.690	0.720	0.670	0.720	0.720	4,044
2022-09-20	0.690	0.690	0.670	0.690	0.690	795
2022-09-19	0.710	0.730	0.680	0.690	0.690	6,832
2022-09-16	0.780	0.780	0.722	0.740	0.740	6,200
2022-09-15	0.790	0.798	0.790	0.798	0.798	351
2022-09-14	0.800	0.800	0.798	0.798	0.798	200
2022-09-13	0.920	1.010	0.780	0.798	0.798	94,479
2022-09-12	0.900	0.900	0.900	0.900	0.900	800
2022-09-09	0.900	0.900	0.890	0.890	0.890	470
2022-09-08	0.930	0.930	0.890	0.890	0.890	200
2022-09-07	0.920	0.920	0.870	0.890	0.890	1,806
2022-09-06	0.940	0.980	0.910	0.930	0.930	7,310
2022-09-05	0.888	0.920	0.860	0.920	0.920	8,752
2022-09-02	0.860	0.888	0.858	0.858	0.858	2,794
2022-09-01	0.840	0.890	0.800	0.888	0.888	1,713
2022-08-31	0.920	0.988	0.850	0.854	0.854	13,252
2022-08-30	1.000	1.000	0.900	0.900	0.900	27,914
2022-08-29	1.000	1.000	1.000	1.000	1.000	212
2022-08-26	1.020	1.040	0.960	1.000	1.000	5,153
2022-08-25	1.020	1.040	1.000	1.000	1.000	3,563
2022-08-24	1.040	1.050	1.030	1.030	1.030	1,808
2022-08-23	1.020	1.040	1.000	1.040	1.040	2,758
2022-08-22	1.020	1.020	1.000	1.000	1.000	75
2022-08-19	1.080	1.080	1.000	1.000	1.000	1,300
2022-08-18	1.195	1.195	1.070	1.070	1.070	8,379
2022-08-17	1.220	1.235	1.080	1.175	1.175	22,281
2022-08-16	1.120	1.220	1.120	1.190	1.190	3,950
2022-08-15	1.220	1.220	1.100	1.100	1.100	1,095
2022-08-12	1.220	1.240	1.200	1.200	1.200	2,665
2022-08-11	1.295	1.300	1.200	1.200	1.200	13,531
2022-08-10	1.310	1.310	1.230	1.310	1.310	4,729
2022-08-09	1.290	1.290	1.275	1.290	1.290	220
2022-08-08	1.260	1.330	1.260	1.290	1.290	11,751
2022-08-05	1.290	1.290	1.220	1.260	1.260	1,790
2022-08-04	1.290	1.290	1.260	1.270	1.270	523
2022-08-03	1.300	1.300	1.280	1.280	1.280	8,706
2022-08-02	1.300	1.300	1.175	1.280	1.280	18,872
2022-08-01	1.300	1.360	1.250	1.260	1.260	4,060
2022-07-29	1.460	1.460	1.320	1.320	1.320	9,166
2022-07-28	1.460	1.460	1.370	1.430	1.430	6,645
2022-07-27	1.540	1.540	1.440	1.440	1.440	7,286

← NewerPage 18 of 19 · 1,131 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.