Arcure SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	2.590	2.650	2.580	2.580	2.580	2,287
2022-10-19	2.570	2.580	2.570	2.580	2.580	51
2022-10-18	2.580	2.580	2.570	2.570	2.570	6
2022-10-17	2.580	2.600	2.570	2.570	2.570	166
2022-10-14	2.580	2.600	2.570	2.570	2.570	261
2022-10-13	2.570	2.580	2.570	2.580	2.580	36
2022-10-12	2.570	2.570	2.550	2.550	2.550	177
2022-10-11	2.590	2.590	2.540	2.570	2.570	473
2022-10-10	2.590	2.590	2.590	2.590	2.590	341
2022-10-07	2.590	2.600	2.590	2.590	2.590	577
2022-10-06	2.400	2.590	2.400	2.590	2.590	1,049
2022-10-05	2.540	2.550	2.480	2.550	2.550	2,602
2022-10-04	2.520	2.530	2.500	2.500	2.500	501
2022-10-03	2.510	2.520	2.510	2.520	2.520	193
2022-09-30	2.520	2.520	2.460	2.510	2.510	1,325
2022-09-29	2.500	2.500	2.500	2.500	2.500	2
2022-09-28	2.520	2.520	2.480	2.500	2.500	799
2022-09-27	2.520	2.520	2.520	2.520	2.520	1
2022-09-26	2.560	2.560	2.510	2.520	2.520	1,163
2022-09-23	2.570	2.590	2.560	2.570	2.570	877
2022-09-22	2.630	2.630	2.510	2.560	2.560	3,519
2022-09-21	2.630	2.630	2.630	2.630	2.630	14
2022-09-20	2.600	2.630	2.600	2.630	2.630	10,364
2022-09-19	2.800	2.800	2.540	2.600	2.600	4,338
2022-09-16	2.820	2.820	2.820	2.820	2.820	237
2022-09-15	2.760	2.930	2.760	2.820	2.820	4,522
2022-09-14	2.700	2.700	2.680	2.700	2.700	1,039
2022-09-13	2.690	2.700	2.660	2.700	2.700	985
2022-09-12	2.690	2.700	2.690	2.700	2.700	671
2022-09-09	2.630	2.690	2.630	2.690	2.690	94
2022-09-08	2.690	2.700	2.630	2.630	2.630	479
2022-09-07	2.680	2.690	2.680	2.690	2.690	142
2022-09-06	2.680	2.680	2.680	2.680	2.680	402
2022-09-05	2.680	2.690	2.530	2.690	2.690	2,095
2022-09-02	2.700	2.700	2.680	2.680	2.680	827
2022-09-01	2.700	2.730	2.680	2.730	2.730	393
2022-08-31	2.720	2.770	2.700	2.700	2.700	3,864
2022-08-30	2.770	2.800	2.720	2.720	2.720	389
2022-08-29	2.850	2.860	2.770	2.770	2.770	523
2022-08-26	2.840	2.850	2.820	2.850	2.850	304
2022-08-25	2.850	2.860	2.840	2.840	2.840	853
2022-08-24	2.880	2.880	2.840	2.860	2.860	2,129
2022-08-23	2.980	2.980	2.940	2.940	2.940	941
2022-08-22	3.020	3.020	2.970	2.980	2.980	810
2022-08-19	3.040	3.060	3.020	3.020	3.020	1,043
2022-08-18	3.050	3.080	3.040	3.040	3.040	145
2022-08-17	3.090	3.090	3.040	3.040	3.040	1,867
2022-08-16	3.090	3.090	3.040	3.040	3.040	1,848
2022-08-15	3.100	3.100	3.090	3.090	3.090	1,156
2022-08-12	3.010	3.070	3.010	3.050	3.050	2,184
2022-08-11	3.000	3.000	3.000	3.000	3.000	468
2022-08-10	2.970	3.010	2.970	3.000	3.000	110
2022-08-09	3.000	3.010	2.960	2.960	2.960	147
2022-08-08	3.000	3.010	2.840	3.000	3.000	1,270
2022-08-05	3.000	3.010	2.920	3.010	3.010	384
2022-08-04	2.950	3.010	2.950	2.970	2.970	461
2022-08-03	3.000	3.080	2.950	3.080	3.080	1,391
2022-08-02	2.980	3.010	2.950	3.010	3.010	124
2022-08-01	2.970	2.970	2.920	2.950	2.950	269
2022-07-29	3.020	3.020	2.990	3.010	3.010	162

← NewerPage 18 of 22 · 1,280 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.