Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	0.550	0.555	0.541	0.550	0.550	33,885
2023-07-06	0.560	0.575	0.543	0.544	0.544	154,204
2023-07-05	0.560	0.560	0.556	0.560	0.560	18,108
2023-07-04	0.575	0.575	0.561	0.570	0.570	21,712
2023-07-03	0.564	0.575	0.552	0.574	0.574	54,366
2023-06-30	0.552	0.564	0.552	0.564	0.564	116,729
2023-06-29	0.564	0.564	0.550	0.551	0.551	38,196
2023-06-28	0.557	0.560	0.553	0.560	0.560	22,164
2023-06-27	0.570	0.570	0.551	0.557	0.557	36,386
2023-06-26	0.576	0.576	0.562	0.565	0.565	27,623
2023-06-23	0.560	0.576	0.560	0.571	0.571	35,204
2023-06-22	0.576	0.576	0.560	0.560	0.560	38,672
2023-06-21	0.576	0.576	0.568	0.576	0.576	14,863
2023-06-20	0.576	0.578	0.570	0.578	0.578	25,822
2023-06-19	0.571	0.576	0.565	0.576	0.576	20,263
2023-06-16	0.574	0.577	0.566	0.574	0.574	23,142
2023-06-15	0.571	0.578	0.561	0.574	0.574	28,496
2023-06-14	0.574	0.577	0.558	0.571	0.571	92,654
2023-06-13	0.584	0.585	0.567	0.583	0.583	43,649
2023-06-12	0.589	0.589	0.578	0.584	0.584	40,845
2023-06-09	0.589	0.594	0.583	0.583	0.583	26,164
2023-06-08	0.588	0.590	0.578	0.589	0.589	34,243
2023-06-07	0.585	0.588	0.579	0.588	0.588	39,259
2023-06-06	0.580	0.587	0.570	0.578	0.578	32,639
2023-06-05	0.581	0.596	0.561	0.576	0.576	84,249
2023-06-02	0.580	0.596	0.579	0.585	0.585	58,764
2023-06-01	0.560	0.577	0.552	0.568	0.568	78,056
2023-05-31	0.561	0.569	0.551	0.553	0.553	50,459
2023-05-30	0.589	0.589	0.568	0.569	0.569	83,597
2023-05-29	0.584	0.590	0.582	0.586	0.586	17,320
2023-05-26	0.600	0.600	0.583	0.590	0.590	56,079
2023-05-25	0.587	0.589	0.576	0.589	0.589	27,940
2023-05-24	0.590	0.595	0.578	0.580	0.580	43,641
2023-05-23	0.594	0.597	0.578	0.590	0.590	36,384
2023-05-22	0.600	0.601	0.584	0.594	0.594	49,247
2023-05-19	0.592	0.601	0.592	0.595	0.595	22,202
2023-05-18	0.600	0.600	0.585	0.592	0.592	31,229
2023-05-17	0.590	0.604	0.585	0.595	0.595	53,423
2023-05-16	0.618	0.618	0.588	0.590	0.590	107,861
2023-05-15	0.599	0.601	0.588	0.591	0.591	94,727
2023-05-12	0.609	0.609	0.590	0.591	0.591	50,674
2023-05-11	0.607	0.618	0.592	0.605	0.605	71,795
2023-05-10	0.628	0.629	0.600	0.607	0.607	119,284
2023-05-09	0.584	0.624	0.584	0.619	0.619	181,460
2023-05-08	0.558	0.629	0.555	0.586	0.586	363,272
2023-05-05	0.574	0.574	0.553	0.562	0.562	122,276
2023-05-04	0.574	0.574	0.562	0.568	0.568	25,492
2023-05-03	0.570	0.574	0.560	0.560	0.560	40,192
2023-05-02	0.580	0.589	0.570	0.579	0.579	49,202
2023-04-28	0.573	0.598	0.571	0.589	0.589	104,266
2023-04-27	0.605	0.610	0.559	0.577	0.577	216,452
2023-04-26	0.605	0.629	0.585	0.605	0.605	167,285
2023-04-25	0.615	0.627	0.608	0.610	0.610	52,000
2023-04-24	0.640	0.640	0.604	0.612	0.612	136,470
2023-04-21	0.625	0.635	0.605	0.626	0.626	108,476
2023-04-20	0.630	0.652	0.621	0.631	0.631	89,433
2023-04-19	0.632	0.633	0.618	0.633	0.633	103,672
2023-04-18	0.640	0.640	0.600	0.632	0.632	179,148
2023-04-17	0.640	0.640	0.613	0.620	0.620	134,404
2023-04-14	0.620	0.631	0.612	0.621	0.621	54,464

← NewerPage 15 of 22 · 1,282 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.