Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.440	0.440	0.387	0.400	0.400	785,375
2023-09-27	0.425	0.440	0.425	0.440	0.440	54,439
2023-09-26	0.451	0.478	0.436	0.439	0.439	120,111
2023-09-25	0.480	0.480	0.440	0.478	0.478	115,929
2023-09-22	0.432	0.449	0.406	0.447	0.447	153,038
2023-09-21	0.494	0.502	0.438	0.455	0.455	326,523
2023-09-20	0.530	0.538	0.493	0.512	0.512	169,757
2023-09-19	0.522	0.530	0.522	0.530	0.530	30,737
2023-09-18	0.543	0.543	0.522	0.522	0.522	102,596
2023-09-15	0.549	0.560	0.543	0.543	0.543	29,481
2023-09-14	0.567	0.567	0.540	0.543	0.543	74,420
2023-09-13	0.569	0.572	0.533	0.569	0.569	190,443
2023-09-12	0.566	0.608	0.562	0.562	0.562	154,347
2023-09-11	0.565	0.580	0.565	0.566	0.566	30,265
2023-09-08	0.580	0.580	0.564	0.567	0.567	10,675
2023-09-07	0.572	0.580	0.569	0.578	0.578	8,075
2023-09-06	0.588	0.588	0.570	0.572	0.572	21,466
2023-09-05	0.571	0.589	0.564	0.587	0.587	71,111
2023-09-04	0.572	0.575	0.563	0.573	0.573	27,867
2023-09-01	0.572	0.572	0.563	0.572	0.572	34,747
2023-08-31	0.567	0.579	0.565	0.573	0.573	39,091
2023-08-30	0.570	0.586	0.566	0.566	0.566	43,474
2023-08-29	0.590	0.590	0.571	0.571	0.571	56,136
2023-08-28	0.590	0.590	0.571	0.590	0.590	33,208
2023-08-25	0.588	0.588	0.571	0.586	0.586	2,392
2023-08-24	0.571	0.580	0.568	0.580	0.580	30,343
2023-08-23	0.580	0.590	0.571	0.573	0.573	22,328
2023-08-22	0.570	0.590	0.569	0.590	0.590	38,224
2023-08-21	0.595	0.595	0.566	0.569	0.569	40,883
2023-08-18	0.590	0.590	0.573	0.580	0.580	30,911
2023-08-17	0.598	0.610	0.580	0.581	0.581	58,967
2023-08-16	0.586	0.593	0.580	0.584	0.584	49,371
2023-08-15	0.610	0.610	0.586	0.599	0.599	19,903
2023-08-14	0.630	0.639	0.590	0.610	0.610	125,674
2023-08-11	0.630	0.647	0.616	0.630	0.630	41,245
2023-08-10	0.640	0.659	0.612	0.626	0.626	113,911
2023-08-09	0.616	0.685	0.608	0.638	0.638	496,132
2023-08-08	0.597	0.606	0.580	0.606	0.606	78,594
2023-08-07	0.595	0.610	0.587	0.588	0.588	76,314
2023-08-04	0.570	0.645	0.570	0.617	0.617	445,358
2023-08-03	0.570	0.574	0.563	0.563	0.563	14,415
2023-08-02	0.582	0.585	0.563	0.570	0.570	27,574
2023-08-01	0.580	0.590	0.570	0.582	0.582	59,676
2023-07-31	0.580	0.580	0.568	0.580	0.580	33,525
2023-07-28	0.582	0.583	0.569	0.580	0.580	14,831
2023-07-27	0.576	0.587	0.563	0.580	0.580	59,263
2023-07-26	0.578	0.583	0.570	0.580	0.580	73,386
2023-07-25	0.579	0.579	0.562	0.563	0.563	45,435
2023-07-24	0.567	0.579	0.561	0.576	0.576	81,357
2023-07-21	0.575	0.579	0.562	0.575	0.575	37,591
2023-07-20	0.578	0.578	0.562	0.578	0.578	64,645
2023-07-19	0.584	0.584	0.566	0.578	0.578	71,048
2023-07-18	0.566	0.600	0.561	0.585	0.585	91,474
2023-07-17	0.589	0.589	0.562	0.570	0.570	64,424
2023-07-14	0.619	0.619	0.560	0.587	0.587	131,440
2023-07-13	0.698	0.698	0.550	0.595	0.595	613,608
2023-07-12	0.547	0.704	0.547	0.677	0.677	756,847
2023-07-11	0.540	0.560	0.531	0.547	0.547	54,471
2023-07-10	0.540	0.550	0.532	0.550	0.550	37,908
2023-07-07	0.550	0.555	0.541	0.550	0.550	33,885

← NewerPage 14 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.