Substrate AI S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1.470 | 1.560 | 1.470 | 1.540 | 1.540 | 33,435 |
| 2022-07-25 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 1,004 |
| 2022-07-22 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 5,045 |
| 2022-07-21 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 305 |
| 2022-07-20 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 542 |
| 2022-07-19 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 3,952 |
| 2022-07-18 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 7,580 |
| 2022-07-15 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 7,031 |
| 2022-07-14 | 1.570 | 1.570 | 1.550 | 1.550 | 1.550 | 14,387 |
| 2022-07-13 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,981 |
| 2022-07-12 | 1.560 | 1.560 | 1.560 | 1.560 | 1.560 | 3,909 |
| 2022-07-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 432 |
| 2022-07-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 6,947 |
| 2022-07-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,033 |
| 2022-07-06 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 4,273 |
| 2022-07-05 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,500 |
| 2022-07-04 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 6,071 |
| 2022-07-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,090 |
| 2022-06-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 9,725 |
| 2022-06-29 | 1.590 | 1.590 | 1.550 | 1.550 | 1.550 | 11,391 |
| 2022-06-28 | 1.510 | 1.550 | 1.510 | 1.550 | 1.550 | 3,914 |
| 2022-06-27 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 7,600 |
| 2022-06-24 | 1.350 | 1.410 | 1.350 | 1.410 | 1.410 | 21,281 |
| 2022-06-23 | 1.230 | 1.290 | 1.230 | 1.290 | 1.290 | 12,064 |
| 2022-06-22 | 1.290 | 1.290 | 1.230 | 1.230 | 1.230 | 17,908 |
| 2022-06-21 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 7,406 |
| 2022-06-20 | 1.550 | 1.550 | 1.480 | 1.480 | 1.480 | 9,258 |
| 2022-06-17 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 8,492 |
| 2022-06-16 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 7,283 |
| 2022-06-15 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 16,171 |
| 2022-06-14 | 1.840 | 1.840 | 1.840 | 1.840 | 1.840 | 5,512 |
| 2022-06-13 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 5,925 |
| 2022-06-10 | 1.910 | 1.950 | 1.910 | 1.950 | 1.950 | 21,226 |
| 2022-06-09 | 1.860 | 1.910 | 1.860 | 1.910 | 1.910 | 17,555 |
| 2022-06-08 | 1.780 | 1.850 | 1.780 | 1.850 | 1.850 | 15,827 |
| 2022-06-07 | 1.710 | 1.710 | 1.710 | 1.710 | 1.710 | 34,571 |
| 2022-06-06 | 1.560 | 1.630 | 1.560 | 1.630 | 1.630 | 26,811 |
| 2022-06-03 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 207,192 |
| 2022-06-02 | 1.720 | 1.720 | 1.640 | 1.640 | 1.640 | 25,290 |
| 2022-06-01 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 68,462 |
| 2022-05-31 | 1.900 | 1.990 | 1.900 | 1.990 | 1.990 | 142,348 |
| 2022-05-30 | 1.900 | 1.900 | 1.810 | 1.810 | 1.810 | 13,788 |
| 2022-05-27 | 2.080 | 2.080 | 1.980 | 1.980 | 1.980 | 36,698 |
| 2022-05-26 | 2.280 | 2.280 | 2.180 | 2.180 | 2.180 | 17,884 |
| 2022-05-25 | 2.500 | 2.500 | 2.380 | 2.380 | 2.380 | 6,839 |
| 2022-05-24 | 2.740 | 2.740 | 2.620 | 2.620 | 2.620 | 79,128 |
| 2022-05-23 | 2.920 | 2.920 | 2.820 | 2.820 | 2.820 | 49,329 |
| 2022-05-20 | 3.220 | 3.220 | 3.060 | 3.060 | 3.060 | 15,603 |
| 2022-05-19 | 3.540 | 3.540 | 3.380 | 3.380 | 3.380 | 7,720 |
| 2022-05-18 | 3.900 | 3.900 | 3.720 | 3.720 | 3.720 | 8,983 |
| 2022-05-17 | 4.300 | 4.300 | 4.100 | 4.100 | 4.100 | 54,410 |
← NewerPage 19 of 19 · 1,131 trading days
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.