Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.417	0.424	0.410	0.413	0.413	211,819
2024-03-18	0.440	0.446	0.425	0.425	0.425	11,539
2024-03-15	0.450	0.455	0.430	0.434	0.434	39,314
2024-03-14	0.439	0.458	0.424	0.458	0.458	77,673
2024-03-13	0.439	0.439	0.425	0.439	0.439	28,343
2024-03-12	0.432	0.439	0.424	0.439	0.439	36,873
2024-03-11	0.440	0.448	0.422	0.432	0.432	47,806
2024-03-08	0.460	0.466	0.442	0.450	0.450	101,933
2024-03-07	0.458	0.469	0.439	0.469	0.469	82,574
2024-03-06	0.440	0.460	0.430	0.458	0.458	87,888
2024-03-05	0.400	0.440	0.400	0.440	0.440	64,107
2024-03-04	0.430	0.430	0.404	0.410	0.410	36,910
2024-03-01	0.410	0.430	0.390	0.430	0.430	160,813
2024-02-29	0.421	0.425	0.395	0.414	0.414	132,156
2024-02-28	0.421	0.425	0.417	0.423	0.423	29,248
2024-02-27	0.433	0.437	0.421	0.425	0.425	28,577
2024-02-26	0.422	0.440	0.421	0.433	0.433	36,077
2024-02-23	0.435	0.435	0.422	0.430	0.430	38,957
2024-02-22	0.434	0.449	0.424	0.430	0.430	75,586
2024-02-21	0.440	0.444	0.432	0.444	0.444	49,462
2024-02-20	0.440	0.450	0.438	0.441	0.441	63,470
2024-02-19	0.457	0.458	0.441	0.443	0.443	76,292
2024-02-16	0.459	0.470	0.449	0.460	0.460	73,464
2024-02-15	0.497	0.530	0.448	0.464	0.464	511,207
2024-02-14	0.500	0.500	0.480	0.481	0.481	52,425
2024-02-13	0.484	0.500	0.480	0.490	0.490	76,290
2024-02-12	0.466	0.490	0.465	0.490	0.490	60,488
2024-02-09	0.500	0.500	0.468	0.478	0.478	57,309
2024-02-08	0.473	0.490	0.465	0.490	0.490	134,463
2024-02-07	0.493	0.507	0.480	0.481	0.481	80,145
2024-02-06	0.578	0.579	0.470	0.510	0.510	492,086
2024-02-05	0.450	0.590	0.448	0.531	0.531	1,104,661
2024-02-02	0.457	0.467	0.450	0.455	0.455	74,415
2024-02-01	0.481	0.493	0.454	0.457	0.457	250,913
2024-01-31	0.444	0.490	0.420	0.485	0.485	431,209
2024-01-30	0.403	0.440	0.403	0.440	0.440	173,184
2024-01-29	0.402	0.414	0.393	0.403	0.403	62,182
2024-01-26	0.417	0.417	0.400	0.400	0.400	77,601
2024-01-25	0.420	0.420	0.400	0.410	0.410	41,498
2024-01-24	0.430	0.430	0.395	0.415	0.415	91,235
2024-01-23	0.430	0.439	0.416	0.423	0.423	134,085
2024-01-22	0.378	0.450	0.371	0.420	0.420	424,181
2024-01-19	0.410	0.410	0.380	0.390	0.390	70,604
2024-01-18	0.400	0.405	0.377	0.400	0.400	211,669
2024-01-17	0.479	0.479	0.391	0.399	0.399	1,326,390
2024-01-16	0.375	0.550	0.371	0.550	0.550	596,792
2024-01-15	0.390	0.390	0.375	0.375	0.375	37,971
2024-01-12	0.378	0.381	0.376	0.377	0.377	47,418
2024-01-11	0.390	0.390	0.376	0.378	0.378	29,915
2024-01-10	0.390	0.398	0.381	0.389	0.389	60,558
2024-01-09	0.385	0.392	0.380	0.390	0.390	43,681
2024-01-08	0.375	0.385	0.375	0.385	0.385	14,486
2024-01-05	0.386	0.386	0.373	0.384	0.384	24,535
2024-01-04	0.371	0.387	0.371	0.385	0.385	89,309
2024-01-03	0.380	0.380	0.371	0.371	0.371	22,061
2024-01-02	0.381	0.384	0.371	0.380	0.380	62,557
2023-12-29	0.380	0.393	0.379	0.384	0.384	82,756
2023-12-28	0.393	0.393	0.380	0.381	0.381	36,574
2023-12-27	0.375	0.394	0.371	0.393	0.393	92,237
2023-12-22	0.380	0.380	0.372	0.379	0.379	52,157

← NewerPage 12 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.