Arcure SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-09 | 3.510 | 3.520 | 3.420 | 3.490 | 3.490 | 5,264 |
| 2022-02-08 | 3.580 | 3.580 | 3.520 | 3.520 | 3.520 | 3,131 |
| 2022-02-07 | 3.600 | 3.640 | 3.600 | 3.600 | 3.600 | 2,138 |
| 2022-02-04 | 3.680 | 3.750 | 3.620 | 3.750 | 3.750 | 3,854 |
| 2022-02-03 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 621 |
| 2022-02-02 | 3.690 | 3.710 | 3.660 | 3.710 | 3.710 | 991 |
| 2022-02-01 | 3.750 | 3.750 | 3.700 | 3.750 | 3.750 | 71 |
| 2022-01-31 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 4,148 |
| 2022-01-28 | 3.790 | 3.800 | 3.700 | 3.800 | 3.800 | 1,248 |
| 2022-01-27 | 3.850 | 3.890 | 3.800 | 3.800 | 3.800 | 8,222 |
| 2022-01-26 | 3.900 | 3.990 | 3.810 | 3.850 | 3.850 | 6,620 |
| 2022-01-25 | 4.000 | 4.000 | 3.900 | 4.000 | 4.000 | 1,421 |
| 2022-01-24 | 4.100 | 4.210 | 3.890 | 4.000 | 4.000 | 11,104 |
| 2022-01-21 | 4.000 | 4.040 | 3.950 | 4.000 | 4.000 | 7,885 |
| 2022-01-20 | 4.200 | 4.200 | 3.820 | 4.000 | 4.000 | 28,388 |
| 2022-01-19 | 3.690 | 3.700 | 3.530 | 3.690 | 3.690 | 2,768 |
| 2022-01-18 | 3.680 | 3.690 | 3.650 | 3.650 | 3.650 | 3,319 |
| 2022-01-17 | 3.670 | 3.700 | 3.660 | 3.700 | 3.700 | 2,525 |
| 2022-01-14 | 3.560 | 3.680 | 3.550 | 3.680 | 3.680 | 1,479 |
| 2022-01-13 | 3.550 | 3.640 | 3.510 | 3.640 | 3.640 | 610 |
| 2022-01-12 | 3.660 | 3.660 | 3.520 | 3.550 | 3.550 | 1,063 |
| 2022-01-11 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 51 |
| 2022-01-10 | 3.680 | 3.680 | 3.610 | 3.680 | 3.680 | 75 |
| 2022-01-07 | 3.610 | 3.680 | 3.610 | 3.680 | 3.680 | 301 |
| 2022-01-06 | 3.790 | 3.790 | 3.510 | 3.600 | 3.600 | 4,768 |
| 2022-01-05 | 3.690 | 3.800 | 3.620 | 3.700 | 3.700 | 11,187 |
| 2022-01-04 | 3.670 | 3.700 | 3.670 | 3.680 | 3.680 | 394 |
| 2022-01-03 | 3.620 | 3.670 | 3.620 | 3.670 | 3.670 | 528 |
| 2021-12-31 | 3.620 | 3.620 | 3.610 | 3.620 | 3.620 | 112 |
| 2021-12-30 | 3.610 | 3.620 | 3.610 | 3.620 | 3.620 | 101 |
| 2021-12-29 | 3.670 | 3.680 | 3.550 | 3.620 | 3.620 | 1,793 |
| 2021-12-28 | 3.540 | 3.690 | 3.540 | 3.680 | 3.680 | 2,676 |
| 2021-12-27 | 3.500 | 3.690 | 3.500 | 3.540 | 3.540 | 1,754 |
| 2021-12-24 | 3.510 | 3.540 | 3.500 | 3.540 | 3.540 | 2,184 |
| 2021-12-23 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 551 |
| 2021-12-22 | 3.520 | 3.550 | 3.500 | 3.500 | 3.500 | 741 |
| 2021-12-21 | 3.500 | 3.570 | 3.500 | 3.520 | 3.520 | 4,378 |
| 2021-12-20 | 3.610 | 3.610 | 3.510 | 3.520 | 3.520 | 566 |
| 2021-12-17 | 3.780 | 3.780 | 3.610 | 3.610 | 3.610 | 1,583 |
| 2021-12-16 | 3.680 | 3.800 | 3.500 | 3.620 | 3.620 | 4,472 |
| 2021-12-15 | 3.620 | 3.680 | 3.610 | 3.680 | 3.680 | 161 |
| 2021-12-14 | 3.620 | 3.620 | 3.620 | 3.620 | 3.620 | 1 |
| 2021-12-13 | 3.760 | 3.760 | 3.610 | 3.610 | 3.610 | 2,601 |
| 2021-12-10 | 3.800 | 3.880 | 3.730 | 3.740 | 3.740 | 1,919 |
| 2021-12-09 | 3.750 | 3.780 | 3.750 | 3.780 | 3.780 | 246 |
| 2021-12-08 | 3.740 | 3.760 | 3.740 | 3.740 | 3.740 | 397 |
| 2021-12-07 | 3.830 | 3.830 | 3.710 | 3.820 | 3.820 | 1,674 |
| 2021-12-06 | 3.710 | 3.880 | 3.710 | 3.730 | 3.730 | 2,291 |
| 2021-12-03 | 3.770 | 3.790 | 3.660 | 3.700 | 3.700 | 315 |
| 2021-12-02 | 3.760 | 3.780 | 3.650 | 3.770 | 3.770 | 2,580 |
| 2021-12-01 | 3.780 | 3.840 | 3.670 | 3.760 | 3.760 | 1,987 |
| 2021-11-30 | 3.700 | 3.770 | 3.700 | 3.760 | 3.760 | 1,201 |
| 2021-11-29 | 3.750 | 3.760 | 3.720 | 3.760 | 3.760 | 1,475 |
| 2021-11-26 | 3.810 | 3.930 | 3.770 | 3.770 | 3.770 | 1,786 |
| 2021-11-25 | 3.720 | 3.820 | 3.720 | 3.810 | 3.810 | 4,989 |
| 2021-11-24 | 3.850 | 3.870 | 3.720 | 3.750 | 3.750 | 2,713 |
| 2021-11-23 | 3.830 | 3.930 | 3.830 | 3.840 | 3.840 | 5,747 |
| 2021-11-22 | 3.930 | 3.930 | 3.730 | 3.820 | 3.820 | 5,981 |
| 2021-11-19 | 3.680 | 3.700 | 3.510 | 3.580 | 3.580 | 2,995 |
| 2021-11-18 | 3.770 | 3.780 | 3.680 | 3.680 | 3.680 | 1,301 |
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.