Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	2.270	2.490	2.270	2.430	2.430	149,902
2023-12-19	2.250	2.340	2.210	2.230	2.230	63,966
2023-12-18	2.150	2.170	2.130	2.150	2.150	10,235
2023-12-15	2.120	2.180	2.100	2.180	2.180	11,261
2023-12-14	2.070	2.190	2.050	2.130	2.130	18,835
2023-12-13	2.070	2.100	2.050	2.090	2.090	11,680
2023-12-12	2.140	2.140	2.080	2.080	2.080	10,518
2023-12-11	2.110	2.190	2.090	2.120	2.120	20,578
2023-12-08	2.180	2.190	2.110	2.110	2.110	11,739
2023-12-07	2.230	2.230	2.150	2.190	2.190	4,925
2023-12-06	2.130	2.230	2.130	2.230	2.230	10,537
2023-12-05	2.160	2.160	2.100	2.130	2.130	16,943
2023-12-04	2.240	2.240	2.140	2.170	2.170	13,678
2023-12-01	2.310	2.310	2.200	2.230	2.230	20,430
2023-11-30	2.300	2.320	2.290	2.320	2.320	5,997
2023-11-29	2.320	2.320	2.290	2.300	2.300	7,025
2023-11-28	2.340	2.340	2.310	2.320	2.320	3,039
2023-11-27	2.420	2.420	2.310	2.340	2.340	14,886
2023-11-24	2.490	2.490	2.410	2.450	2.450	7,849
2023-11-23	2.520	2.520	2.400	2.490	2.490	6,988
2023-11-22	2.530	2.530	2.490	2.490	2.490	7,449
2023-11-21	2.550	2.600	2.500	2.500	2.500	14,448
2023-11-20	2.550	2.570	2.500	2.530	2.530	23,472
2023-11-17	2.480	2.580	2.480	2.490	2.490	27,962
2023-11-16	2.490	2.530	2.420	2.500	2.500	27,695
2023-11-15	2.410	2.440	2.380	2.390	2.390	18,339
2023-11-14	2.370	2.450	2.320	2.410	2.410	27,504
2023-11-13	2.260	2.410	2.190	2.330	2.330	58,497
2023-11-10	2.060	2.260	2.060	2.190	2.190	56,058
2023-11-09	2.070	2.090	2.060	2.090	2.090	1,493
2023-11-08	2.080	2.080	2.060	2.060	2.060	1,738
2023-11-07	2.060	2.100	2.030	2.080	2.080	11,230
2023-11-06	2.060	2.060	2.010	2.030	2.030	12,625
2023-11-03	2.020	2.060	2.010	2.060	2.060	6,322
2023-11-02	2.010	2.020	1.990	2.020	2.020	3,725
2023-11-01	2.010	2.020	2.000	2.010	2.010	2,413
2023-10-31	2.010	2.020	2.010	2.010	2.010	2,448
2023-10-30	2.020	2.020	2.000	2.010	2.010	3,566
2023-10-27	2.020	2.020	1.990	2.020	2.020	7,821
2023-10-26	2.060	2.110	2.020	2.020	2.020	6,632
2023-10-25	2.100	2.100	2.060	2.060	2.060	2,070
2023-10-24	2.120	2.120	2.100	2.120	2.120	4,739
2023-10-23	2.180	2.180	2.100	2.120	2.120	4,447
2023-10-20	2.200	2.230	2.100	2.140	2.140	9,376
2023-10-19	2.260	2.260	2.200	2.200	2.200	8,072
2023-10-18	2.310	2.310	2.250	2.250	2.250	1,830
2023-10-17	2.310	2.310	2.300	2.310	2.310	312
2023-10-16	2.320	2.320	2.250	2.310	2.310	5,385
2023-10-13	2.310	2.330	2.260	2.310	2.310	7,686
2023-10-12	2.280	2.320	2.260	2.310	2.310	2,684
2023-10-11	2.250	2.300	2.250	2.300	2.300	1,059
2023-10-10	2.250	2.280	2.250	2.250	2.250	5,951
2023-10-09	2.300	2.300	2.250	2.250	2.250	2,759
2023-10-06	2.320	2.320	2.290	2.300	2.300	982
2023-10-05	2.360	2.360	2.310	2.310	2.310	2,595
2023-10-04	2.360	2.390	2.330	2.330	2.330	3,992
2023-10-03	2.410	2.410	2.350	2.350	2.350	3,218
2023-10-02	2.420	2.420	2.400	2.410	2.410	1,197
2023-09-29	2.390	2.400	2.380	2.400	2.400	2,272
2023-09-28	2.410	2.420	2.380	2.420	2.420	1,803

← NewerPage 13 of 22 · 1,284 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.