Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 3.800 | 3.820 | 3.700 | 3.820 | 3.820 | 1,231 |
| 2022-05-05 | 3.790 | 4.180 | 3.790 | 3.850 | 3.850 | 8,823 |
| 2022-05-04 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 214 |
| 2022-05-03 | 3.780 | 4.100 | 3.700 | 3.700 | 3.700 | 4,493 |
| 2022-05-02 | 3.700 | 3.850 | 3.650 | 3.650 | 3.650 | 1,822 |
| 2022-04-29 | 3.970 | 3.970 | 3.860 | 3.860 | 3.860 | 822 |
| 2022-04-28 | 3.700 | 3.840 | 3.610 | 3.840 | 3.840 | 3,208 |
| 2022-04-27 | 3.700 | 3.700 | 3.650 | 3.650 | 3.650 | 301 |
| 2022-04-26 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 210 |
| 2022-04-25 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 820 |
| 2022-04-22 | 3.650 | 3.880 | 3.630 | 3.650 | 3.650 | 3,637 |
| 2022-04-21 | 3.880 | 3.900 | 3.600 | 3.610 | 3.610 | 3,911 |
| 2022-04-20 | 3.560 | 4.060 | 3.550 | 3.900 | 3.900 | 13,009 |
| 2022-04-19 | 3.390 | 3.400 | 3.390 | 3.400 | 3.400 | 91 |
| 2022-04-14 | 3.320 | 3.400 | 3.320 | 3.400 | 3.400 | 106 |
| 2022-04-13 | 3.450 | 3.450 | 3.320 | 3.320 | 3.320 | 967 |
| 2022-04-12 | 3.440 | 3.440 | 3.440 | 3.440 | 3.440 | 68 |
| 2022-04-11 | 3.400 | 3.450 | 3.400 | 3.450 | 3.450 | 5 |
| 2022-04-08 | 3.450 | 3.450 | 3.320 | 3.400 | 3.400 | 2,797 |
| 2022-04-07 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 444 |
| 2022-04-06 | 3.650 | 3.660 | 3.300 | 3.500 | 3.500 | 15,465 |
| 2022-04-05 | 3.600 | 3.660 | 3.550 | 3.650 | 3.650 | 1,983 |
| 2022-04-04 | 3.510 | 3.600 | 3.300 | 3.570 | 3.570 | 2,224 |
| 2022-04-01 | 3.510 | 3.510 | 3.200 | 3.510 | 3.510 | 7,077 |
| 2022-03-31 | 3.570 | 3.600 | 3.490 | 3.510 | 3.510 | 2,419 |
| 2022-03-30 | 3.500 | 3.600 | 3.500 | 3.570 | 3.570 | 1,058 |
| 2022-03-29 | 3.480 | 3.510 | 3.480 | 3.510 | 3.510 | 1,136 |
| 2022-03-28 | 3.470 | 3.480 | 3.420 | 3.480 | 3.480 | 1,463 |
| 2022-03-25 | 3.470 | 3.480 | 3.470 | 3.480 | 3.480 | 139 |
| 2022-03-24 | 3.450 | 3.480 | 3.450 | 3.480 | 3.480 | 421 |
| 2022-03-23 | 3.450 | 3.480 | 3.450 | 3.460 | 3.460 | 328 |
| 2022-03-22 | 3.380 | 3.440 | 3.380 | 3.440 | 3.440 | 609 |
| 2022-03-21 | 3.340 | 3.370 | 3.330 | 3.370 | 3.370 | 292 |
| 2022-03-18 | 3.340 | 3.370 | 3.320 | 3.330 | 3.330 | 298 |
| 2022-03-17 | 3.240 | 3.350 | 3.100 | 3.350 | 3.350 | 967 |
| 2022-03-16 | 3.040 | 3.250 | 3.040 | 3.250 | 3.250 | 2,137 |
| 2022-03-15 | 3.050 | 3.060 | 3.050 | 3.060 | 3.060 | 269 |
| 2022-03-14 | 3.040 | 3.060 | 2.960 | 3.060 | 3.060 | 1,441 |
| 2022-03-11 | 2.930 | 3.050 | 2.740 | 3.050 | 3.050 | 5,673 |
| 2022-03-10 | 2.980 | 2.980 | 2.710 | 2.980 | 2.980 | 2,212 |
| 2022-03-09 | 2.990 | 2.990 | 2.890 | 2.990 | 2.990 | 1,964 |
| 2022-03-08 | 2.800 | 2.820 | 2.750 | 2.820 | 2.820 | 1,283 |
| 2022-03-07 | 3.090 | 3.090 | 2.820 | 2.840 | 2.840 | 3,469 |
| 2022-03-04 | 3.090 | 3.100 | 2.860 | 3.090 | 3.090 | 2,055 |
| 2022-03-03 | 3.130 | 3.200 | 3.090 | 3.090 | 3.090 | 742 |
| 2022-03-02 | 3.020 | 3.140 | 3.020 | 3.140 | 3.140 | 1,059 |
| 2022-03-01 | 3.190 | 3.200 | 3.100 | 3.100 | 3.100 | 180 |
| 2022-02-28 | 3.050 | 3.200 | 3.050 | 3.200 | 3.200 | 935 |
| 2022-02-25 | 3.000 | 3.150 | 3.000 | 3.130 | 3.130 | 4,031 |
| 2022-02-24 | 3.280 | 3.280 | 3.040 | 3.060 | 3.060 | 6,027 |
| 2022-02-23 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 3,722 |
| 2022-02-22 | 3.340 | 3.370 | 3.340 | 3.340 | 3.340 | 2,001 |
| 2022-02-21 | 3.400 | 3.500 | 3.340 | 3.340 | 3.340 | 2,665 |
| 2022-02-18 | 3.370 | 3.370 | 3.340 | 3.370 | 3.370 | 148 |
| 2022-02-17 | 3.420 | 3.420 | 3.350 | 3.350 | 3.350 | 321 |
| 2022-02-16 | 3.390 | 3.450 | 3.360 | 3.450 | 3.450 | 614 |
| 2022-02-15 | 3.380 | 3.400 | 3.300 | 3.390 | 3.390 | 2,926 |
| 2022-02-14 | 3.370 | 3.480 | 3.370 | 3.370 | 3.370 | 488 |
| 2022-02-11 | 3.430 | 3.450 | 3.320 | 3.400 | 3.400 | 3,128 |
| 2022-02-10 | 3.490 | 3.490 | 3.420 | 3.430 | 3.430 | 1,437 |
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.