Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.490	0.498	0.464	0.464	0.464	89,505
2024-06-13	0.500	0.510	0.465	0.510	0.510	89,671
2024-06-12	0.501	0.507	0.474	0.504	0.504	47,296
2024-06-11	0.515	0.528	0.500	0.503	0.503	228,822
2024-06-10	0.477	0.495	0.475	0.495	0.495	85,759
2024-06-07	0.484	0.484	0.478	0.478	0.478	9,699
2024-06-06	0.489	0.489	0.476	0.484	0.484	52,539
2024-06-05	0.489	0.495	0.475	0.489	0.489	26,731
2024-06-04	0.494	0.496	0.479	0.489	0.489	49,301
2024-06-03	0.496	0.496	0.480	0.480	0.480	28,947
2024-05-31	0.495	0.495	0.475	0.494	0.494	30,780
2024-05-30	0.497	0.497	0.475	0.495	0.495	18,964
2024-05-29	0.477	0.497	0.471	0.496	0.496	55,636
2024-05-28	0.480	0.480	0.465	0.477	0.477	19,452
2024-05-27	0.469	0.480	0.462	0.480	0.480	49,505
2024-05-24	0.463	0.475	0.463	0.465	0.465	10,943
2024-05-23	0.480	0.480	0.461	0.463	0.463	21,638
2024-05-22	0.470	0.480	0.470	0.476	0.476	28,158
2024-05-21	0.472	0.485	0.462	0.480	0.480	140,330
2024-05-20	0.471	0.490	0.470	0.485	0.485	61,313
2024-05-17	0.494	0.497	0.480	0.491	0.491	66,108
2024-05-16	0.490	0.500	0.481	0.494	0.494	30,535
2024-05-15	0.506	0.506	0.481	0.498	0.498	65,365
2024-05-14	0.516	0.525	0.486	0.500	0.500	57,502
2024-05-13	0.519	0.540	0.506	0.515	0.515	155,052
2024-05-10	0.467	0.525	0.467	0.510	0.510	348,653
2024-05-09	0.462	0.480	0.462	0.480	0.480	62,127
2024-05-08	0.476	0.476	0.462	0.462	0.462	16,745
2024-05-07	0.477	0.477	0.456	0.475	0.475	70,550
2024-05-06	0.450	0.460	0.450	0.460	0.460	53,093
2024-05-03	0.465	0.470	0.446	0.460	0.460	26,797
2024-05-02	0.470	0.470	0.458	0.465	0.465	30,801
2024-04-30	0.458	0.480	0.441	0.458	0.458	78,142
2024-04-29	0.450	0.450	0.440	0.450	0.450	28,292
2024-04-26	0.431	0.460	0.418	0.459	0.459	184,552
2024-04-25	0.433	0.433	0.421	0.431	0.431	18,862
2024-04-24	0.440	0.440	0.416	0.435	0.435	70,156
2024-04-23	0.458	0.458	0.438	0.440	0.440	132,849
2024-04-22	0.419	0.459	0.400	0.440	0.440	419,357
2024-04-19	0.400	0.420	0.400	0.415	0.415	53,986
2024-04-18	0.395	0.422	0.391	0.410	0.410	237,210
2024-04-17	0.388	0.395	0.374	0.393	0.393	66,516
2024-04-16	0.380	0.389	0.373	0.388	0.388	148,703
2024-04-15	0.381	0.390	0.373	0.389	0.389	87,645
2024-04-12	0.386	0.390	0.381	0.382	0.382	12,838
2024-04-11	0.380	0.390	0.380	0.382	0.382	42,000
2024-04-10	0.395	0.395	0.373	0.388	0.388	90,570
2024-04-09	0.395	0.395	0.380	0.395	0.395	69,006
2024-04-08	0.382	0.399	0.382	0.395	0.395	34,080
2024-04-05	0.394	0.401	0.381	0.400	0.400	112,126
2024-04-04	0.400	0.400	0.391	0.400	0.400	41,755
2024-04-03	0.400	0.400	0.375	0.400	0.400	168,523
2024-04-02	0.404	0.410	0.392	0.401	0.401	81,906
2024-03-28	0.409	0.414	0.401	0.410	0.410	70,810
2024-03-27	0.413	0.413	0.401	0.410	0.410	35,365
2024-03-26	0.413	0.413	0.401	0.401	0.401	16,954
2024-03-25	0.410	0.413	0.395	0.413	0.413	112,469
2024-03-22	0.410	0.413	0.400	0.413	0.413	18,841
2024-03-21	0.408	0.410	0.396	0.405	0.405	51,780
2024-03-20	0.412	0.414	0.396	0.408	0.408	117,560

← NewerPage 11 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.