Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.540	0.576	0.523	0.534	0.534	70,137
2024-09-05	0.539	0.556	0.536	0.540	0.540	32,396
2024-09-04	0.560	0.570	0.540	0.540	0.540	74,789
2024-09-03	0.577	0.577	0.550	0.566	0.566	58,544
2024-09-02	0.580	0.590	0.532	0.577	0.577	68,493
2024-08-30	0.590	0.600	0.556	0.578	0.578	170,840
2024-08-29	0.600	0.660	0.550	0.590	0.590	1,450,258
2024-08-28	0.565	0.565	0.542	0.555	0.555	19,122
2024-08-27	0.570	0.573	0.553	0.565	0.565	54,345
2024-08-26	0.580	0.580	0.552	0.574	0.574	79,849
2024-08-23	0.589	0.589	0.532	0.556	0.556	81,398
2024-08-22	0.550	0.588	0.550	0.577	0.577	95,178
2024-08-21	0.517	0.577	0.517	0.563	0.563	185,569
2024-08-20	0.520	0.600	0.501	0.537	0.537	436,776
2024-08-19	0.490	0.520	0.490	0.520	0.520	72,978
2024-08-16	0.514	0.520	0.487	0.518	0.518	111,366
2024-08-15	0.521	0.529	0.514	0.524	0.524	39,582
2024-08-14	0.550	0.550	0.514	0.527	0.527	59,882
2024-08-13	0.521	0.550	0.521	0.550	0.550	118,073
2024-08-12	0.517	0.530	0.501	0.528	0.528	62,946
2024-08-09	0.547	0.547	0.501	0.519	0.519	161,172
2024-08-08	0.512	0.550	0.500	0.547	0.547	314,113
2024-08-07	0.490	0.515	0.485	0.510	0.510	189,440
2024-08-06	0.448	0.490	0.443	0.485	0.485	78,335
2024-08-05	0.450	0.451	0.436	0.448	0.448	61,967
2024-08-02	0.464	0.464	0.443	0.447	0.447	19,545
2024-08-01	0.470	0.480	0.457	0.464	0.464	90,576
2024-07-31	0.440	0.470	0.440	0.470	0.470	139,666
2024-07-30	0.440	0.440	0.431	0.440	0.440	12,713
2024-07-29	0.439	0.440	0.431	0.440	0.440	9,274
2024-07-26	0.430	0.443	0.430	0.439	0.439	14,032
2024-07-25	0.449	0.449	0.430	0.438	0.438	22,598
2024-07-24	0.450	0.450	0.442	0.449	0.449	9,830
2024-07-23	0.450	0.451	0.441	0.450	0.450	15,907
2024-07-22	0.453	0.455	0.442	0.452	0.452	30,585
2024-07-19	0.453	0.460	0.443	0.453	0.453	23,643
2024-07-18	0.464	0.464	0.443	0.453	0.453	34,508
2024-07-17	0.451	0.464	0.444	0.459	0.459	40,737
2024-07-16	0.460	0.460	0.443	0.451	0.451	48,802
2024-07-15	0.460	0.460	0.441	0.460	0.460	14,571
2024-07-12	0.455	0.461	0.431	0.459	0.459	50,573
2024-07-11	0.459	0.459	0.444	0.455	0.455	18,719
2024-07-10	0.454	0.459	0.450	0.459	0.459	9,239
2024-07-09	0.459	0.459	0.440	0.455	0.455	24,959
2024-07-08	0.450	0.460	0.430	0.430	0.430	21,206
2024-07-05	0.460	0.460	0.441	0.450	0.450	29,800
2024-07-04	0.420	0.468	0.420	0.468	0.468	45,073
2024-07-03	0.420	0.429	0.410	0.422	0.422	30,134
2024-07-02	0.418	0.420	0.410	0.415	0.415	7,667
2024-07-01	0.420	0.420	0.410	0.418	0.418	25,637
2024-06-28	0.420	0.420	0.405	0.420	0.420	41,366
2024-06-27	0.405	0.420	0.405	0.420	0.420	9,311
2024-06-26	0.420	0.420	0.405	0.405	0.405	14,485
2024-06-25	0.420	0.429	0.412	0.420	0.420	17,553
2024-06-24	0.420	0.420	0.411	0.418	0.418	17,719
2024-06-21	0.430	0.430	0.390	0.413	0.413	78,234
2024-06-20	0.441	0.458	0.405	0.430	0.430	120,350
2024-06-19	0.465	0.465	0.426	0.441	0.441	48,564
2024-06-18	0.460	0.467	0.425	0.465	0.465	105,682
2024-06-17	0.464	0.465	0.450	0.460	0.460	32,714

← NewerPage 10 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.