Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.380	0.380	0.370	0.378	0.378	58,339
2023-12-20	0.380	0.390	0.375	0.388	0.388	27,758
2023-12-19	0.395	0.395	0.372	0.379	0.379	149,008
2023-12-18	0.393	0.399	0.365	0.395	0.395	300,101
2023-12-15	0.410	0.415	0.400	0.410	0.410	81,409
2023-12-14	0.408	0.414	0.408	0.410	0.410	20,321
2023-12-13	0.410	0.410	0.405	0.410	0.410	20,632
2023-12-12	0.402	0.412	0.402	0.410	0.410	108,596
2023-12-11	0.416	0.416	0.401	0.410	0.410	69,697
2023-12-08	0.410	0.420	0.405	0.416	0.416	112,835
2023-12-07	0.405	0.409	0.400	0.405	0.405	90,630
2023-12-06	0.400	0.409	0.394	0.400	0.400	729,412
2023-12-05	0.400	0.409	0.395	0.400	0.400	17,339
2023-12-04	0.400	0.408	0.393	0.400	0.400	66,313
2023-12-01	0.399	0.409	0.397	0.403	0.403	108,527
2023-11-30	0.414	0.414	0.393	0.410	0.410	47,692
2023-11-29	0.420	0.420	0.393	0.410	0.410	69,417
2023-11-28	0.400	0.420	0.398	0.420	0.420	52,079
2023-11-27	0.420	0.420	0.392	0.398	0.398	77,211
2023-11-24	0.410	0.438	0.400	0.420	0.420	215,799
2023-11-23	0.400	0.400	0.391	0.400	0.400	17,442
2023-11-22	0.395	0.404	0.392	0.400	0.400	41,755
2023-11-21	0.401	0.406	0.397	0.401	0.401	13,458
2023-11-20	0.395	0.401	0.395	0.401	0.401	36,607
2023-11-17	0.407	0.408	0.399	0.399	0.399	45,611
2023-11-16	0.409	0.409	0.399	0.408	0.408	20,317
2023-11-15	0.415	0.427	0.394	0.403	0.403	117,130
2023-11-14	0.430	0.430	0.416	0.416	0.416	33,276
2023-11-13	0.430	0.430	0.420	0.421	0.421	26,708
2023-11-10	0.430	0.438	0.412	0.424	0.424	42,557
2023-11-09	0.440	0.443	0.427	0.439	0.439	54,493
2023-11-08	0.437	0.439	0.426	0.438	0.438	13,509
2023-11-07	0.444	0.444	0.412	0.437	0.437	84,253
2023-11-06	0.430	0.468	0.425	0.449	0.449	148,722
2023-11-03	0.430	0.430	0.412	0.430	0.430	41,928
2023-11-02	0.413	0.430	0.406	0.429	0.429	56,169
2023-11-01	0.441	0.450	0.412	0.416	0.416	77,034
2023-10-31	0.408	0.446	0.401	0.441	0.441	91,490
2023-10-30	0.397	0.408	0.391	0.408	0.408	36,245
2023-10-27	0.399	0.400	0.390	0.398	0.398	29,725
2023-10-26	0.390	0.400	0.390	0.399	0.399	18,864
2023-10-25	0.406	0.408	0.378	0.397	0.397	255,471
2023-10-24	0.400	0.411	0.397	0.406	0.406	53,816
2023-10-23	0.430	0.439	0.395	0.400	0.400	113,440
2023-10-20	0.470	0.470	0.426	0.433	0.433	113,170
2023-10-19	0.472	0.499	0.466	0.467	0.467	252,898
2023-10-18	0.450	0.472	0.440	0.459	0.459	129,011
2023-10-17	0.470	0.516	0.420	0.440	0.440	1,141,666
2023-10-16	0.390	0.406	0.385	0.400	0.400	59,067
2023-10-13	0.405	0.406	0.391	0.405	0.405	15,040
2023-10-12	0.381	0.405	0.381	0.404	0.404	103,879
2023-10-11	0.390	0.400	0.390	0.400	0.400	18,329
2023-10-10	0.399	0.400	0.382	0.400	0.400	28,388
2023-10-09	0.395	0.406	0.385	0.390	0.390	40,728
2023-10-06	0.392	0.410	0.388	0.398	0.398	31,195
2023-10-05	0.400	0.416	0.392	0.416	0.416	28,906
2023-10-04	0.419	0.419	0.401	0.410	0.410	22,819
2023-10-03	0.411	0.419	0.391	0.411	0.411	36,629
2023-10-02	0.425	0.430	0.411	0.411	0.411	29,564
2023-09-29	0.396	0.427	0.380	0.425	0.425	184,893

← NewerPage 13 of 22 · 1,281 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.