Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-28 | 2.940 | 3.040 | 2.930 | 3.020 | 3.020 | 862 |
| 2022-07-27 | 2.800 | 2.940 | 2.800 | 2.940 | 2.940 | 1,447 |
| 2022-07-26 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1 |
| 2022-07-25 | 2.840 | 2.840 | 2.800 | 2.800 | 2.800 | 387 |
| 2022-07-22 | 2.840 | 2.840 | 2.800 | 2.840 | 2.840 | 621 |
| 2022-07-21 | 2.800 | 2.840 | 2.800 | 2.840 | 2.840 | 823 |
| 2022-07-20 | 2.800 | 2.800 | 2.720 | 2.760 | 2.760 | 796 |
| 2022-07-19 | 2.830 | 2.830 | 2.740 | 2.780 | 2.780 | 768 |
| 2022-07-18 | 2.640 | 2.830 | 2.640 | 2.830 | 2.830 | 1,352 |
| 2022-07-15 | 2.600 | 2.640 | 2.500 | 2.640 | 2.640 | 3,909 |
| 2022-07-14 | 2.800 | 2.820 | 2.780 | 2.820 | 2.820 | 527 |
| 2022-07-13 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 601 |
| 2022-07-12 | 2.790 | 2.800 | 2.770 | 2.800 | 2.800 | 497 |
| 2022-07-11 | 2.790 | 2.790 | 2.770 | 2.790 | 2.790 | 57 |
| 2022-07-08 | 2.800 | 2.840 | 2.800 | 2.800 | 2.800 | 961 |
| 2022-07-07 | 2.760 | 2.830 | 2.760 | 2.790 | 2.790 | 166 |
| 2022-07-06 | 2.850 | 2.850 | 2.660 | 2.760 | 2.760 | 1,920 |
| 2022-07-05 | 2.900 | 2.940 | 2.880 | 2.900 | 2.900 | 1,197 |
| 2022-07-04 | 2.800 | 2.930 | 2.800 | 2.930 | 2.930 | 407 |
| 2022-07-01 | 2.680 | 2.800 | 2.680 | 2.800 | 2.800 | 605 |
| 2022-06-30 | 2.750 | 2.750 | 2.680 | 2.680 | 2.680 | 413 |
| 2022-06-29 | 2.850 | 2.850 | 2.780 | 2.780 | 2.780 | 1,196 |
| 2022-06-28 | 2.940 | 2.940 | 2.650 | 2.800 | 2.800 | 6,651 |
| 2022-06-27 | 2.800 | 2.950 | 2.750 | 2.950 | 2.950 | 3,577 |
| 2022-06-24 | 2.860 | 2.870 | 2.700 | 2.780 | 2.780 | 2,557 |
| 2022-06-23 | 2.870 | 2.890 | 2.870 | 2.890 | 2.890 | 933 |
| 2022-06-22 | 3.020 | 3.020 | 2.750 | 2.890 | 2.890 | 3,572 |
| 2022-06-21 | 3.080 | 3.080 | 2.820 | 2.970 | 2.970 | 2,953 |
| 2022-06-20 | 3.160 | 3.160 | 3.050 | 3.090 | 3.090 | 370 |
| 2022-06-17 | 3.160 | 3.160 | 3.080 | 3.120 | 3.120 | 3,859 |
| 2022-06-16 | 3.400 | 3.400 | 3.110 | 3.200 | 3.200 | 3,929 |
| 2022-06-15 | 3.390 | 3.400 | 3.350 | 3.400 | 3.400 | 9 |
| 2022-06-14 | 3.210 | 3.390 | 3.210 | 3.390 | 3.390 | 101 |
| 2022-06-13 | 3.420 | 3.450 | 3.150 | 3.200 | 3.200 | 2,089 |
| 2022-06-10 | 3.590 | 3.600 | 3.410 | 3.410 | 3.410 | 1,863 |
| 2022-06-09 | 3.620 | 3.620 | 3.560 | 3.600 | 3.600 | 1,511 |
| 2022-06-08 | 3.630 | 3.630 | 3.600 | 3.620 | 3.620 | 2,171 |
| 2022-06-07 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 100 |
| 2022-06-06 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 213 |
| 2022-06-03 | 3.680 | 3.680 | 3.620 | 3.620 | 3.620 | 802 |
| 2022-06-02 | 3.670 | 3.680 | 3.670 | 3.680 | 3.680 | 153 |
| 2022-06-01 | 3.670 | 3.680 | 3.670 | 3.680 | 3.680 | 222 |
| 2022-05-31 | 3.710 | 3.710 | 3.660 | 3.660 | 3.660 | 699 |
| 2022-05-30 | 3.690 | 3.720 | 3.690 | 3.720 | 3.720 | 1,608 |
| 2022-05-27 | 3.700 | 3.740 | 3.700 | 3.740 | 3.740 | 11 |
| 2022-05-26 | 3.760 | 3.790 | 3.700 | 3.700 | 3.700 | 1,131 |
| 2022-05-25 | 3.760 | 3.790 | 3.750 | 3.750 | 3.750 | 73 |
| 2022-05-24 | 3.790 | 3.800 | 3.710 | 3.750 | 3.750 | 553 |
| 2022-05-23 | 3.800 | 3.800 | 3.750 | 3.790 | 3.790 | 551 |
| 2022-05-20 | 3.760 | 3.830 | 3.750 | 3.830 | 3.830 | 343 |
| 2022-05-19 | 3.850 | 3.850 | 3.710 | 3.710 | 3.710 | 655 |
| 2022-05-18 | 3.800 | 3.850 | 3.650 | 3.850 | 3.850 | 1,063 |
| 2022-05-17 | 3.790 | 3.800 | 3.600 | 3.800 | 3.800 | 1,640 |
| 2022-05-16 | 3.790 | 3.800 | 3.750 | 3.800 | 3.800 | 21 |
| 2022-05-13 | 3.800 | 3.800 | 3.550 | 3.800 | 3.800 | 1,124 |
| 2022-05-12 | 3.510 | 3.820 | 3.510 | 3.820 | 3.820 | 3,128 |
| 2022-05-11 | 3.530 | 3.530 | 3.420 | 3.500 | 3.500 | 616 |
| 2022-05-10 | 3.500 | 3.530 | 3.500 | 3.530 | 3.530 | 4 |
| 2022-05-09 | 3.720 | 3.790 | 3.400 | 3.500 | 3.500 | 7,706 |
| 2022-05-06 | 3.800 | 3.820 | 3.700 | 3.820 | 3.820 | 1,231 |
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.