Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	2.410	2.420	2.380	2.420	2.420	1,803
2023-09-27	2.440	2.440	2.400	2.420	2.420	3,739
2023-09-26	2.450	2.450	2.400	2.410	2.410	2,809
2023-09-25	2.490	2.490	2.420	2.420	2.420	7,089
2023-09-22	2.490	2.490	2.440	2.490	2.490	9,980
2023-09-21	2.380	2.490	2.380	2.470	2.470	11,741
2023-09-20	2.420	2.420	2.380	2.380	2.380	18,213
2023-09-19	2.430	2.470	2.400	2.450	2.450	12,897
2023-09-18	2.440	2.490	2.430	2.430	2.430	21,803
2023-09-15	2.420	2.420	2.390	2.420	2.420	4,854
2023-09-14	2.410	2.440	2.380	2.400	2.400	24,983
2023-09-13	2.340	2.340	2.320	2.320	2.320	1,611
2023-09-12	2.340	2.350	2.320	2.350	2.350	2,593
2023-09-11	2.320	2.350	2.320	2.350	2.350	5,043
2023-09-08	2.310	2.320	2.240	2.310	2.310	6,368
2023-09-07	2.340	2.340	2.310	2.310	2.310	1,793
2023-09-06	2.320	2.340	2.310	2.330	2.330	2,220
2023-09-05	2.330	2.340	2.320	2.340	2.340	901
2023-09-04	2.330	2.330	2.320	2.320	2.320	3,208
2023-09-01	2.340	2.340	2.320	2.330	2.330	962
2023-08-31	2.300	2.330	2.300	2.330	2.330	1,300
2023-08-30	2.300	2.340	2.300	2.300	2.300	7,755
2023-08-29	2.350	2.350	2.290	2.300	2.300	3,908
2023-08-28	2.340	2.360	2.340	2.340	2.340	4,789
2023-08-25	2.350	2.350	2.300	2.300	2.300	2,400
2023-08-24	2.360	2.360	2.350	2.350	2.350	2,448
2023-08-23	2.330	2.360	2.270	2.350	2.350	3,433
2023-08-22	2.290	2.340	2.280	2.340	2.340	7,565
2023-08-21	2.290	2.290	2.250	2.280	2.280	2,927
2023-08-18	2.280	2.280	2.200	2.230	2.230	11,355
2023-08-17	2.280	2.290	2.280	2.290	2.290	2,012
2023-08-16	2.300	2.300	2.270	2.290	2.290	7,128
2023-08-15	2.330	2.330	2.290	2.290	2.290	4,064
2023-08-14	2.330	2.340	2.320	2.330	2.330	5,677
2023-08-11	2.340	2.340	2.310	2.310	2.310	2,928
2023-08-10	2.340	2.350	2.310	2.350	2.350	5,728
2023-08-09	2.280	2.350	2.270	2.340	2.340	15,387
2023-08-08	2.290	2.300	2.280	2.290	2.290	4,678
2023-08-07	2.360	2.360	2.260	2.300	2.300	9,121
2023-08-04	2.370	2.370	2.330	2.350	2.350	5,016
2023-08-03	2.380	2.380	2.340	2.340	2.340	1,983
2023-08-02	2.390	2.390	2.350	2.380	2.380	6,661
2023-08-01	2.480	2.480	2.360	2.390	2.390	19,890
2023-07-31	2.480	2.520	2.460	2.490	2.490	6,304
2023-07-28	2.480	2.480	2.440	2.480	2.480	5,655
2023-07-27	2.380	2.530	2.380	2.530	2.530	23,877
2023-07-26	2.440	2.440	2.370	2.380	2.380	11,813
2023-07-25	2.490	2.500	2.430	2.430	2.430	10,360
2023-07-24	2.500	2.510	2.480	2.490	2.490	12,129
2023-07-21	2.490	2.520	2.490	2.500	2.500	13,533
2023-07-20	2.550	2.570	2.450	2.490	2.490	28,428
2023-07-19	2.620	2.650	2.460	2.540	2.540	124,628
2023-07-18	2.560	2.580	2.520	2.520	2.520	8,248
2023-07-17	2.490	2.550	2.490	2.530	2.530	7,992
2023-07-14	2.520	2.530	2.500	2.500	2.500	875
2023-07-13	2.540	2.540	2.500	2.530	2.530	1,099
2023-07-12	2.480	2.540	2.480	2.540	2.540	6,349
2023-07-11	2.490	2.490	2.450	2.480	2.480	1,251
2023-07-10	2.490	2.490	2.440	2.480	2.480	6,060
2023-07-07	2.500	2.520	2.480	2.480	2.480	3,454

← NewerPage 14 of 22 · 1,285 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.