Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.638	0.638	0.612	0.612	0.612	78,909
2023-04-12	0.648	0.659	0.630	0.631	0.631	47,069
2023-04-11	0.640	0.655	0.640	0.648	0.648	53,926
2023-04-06	0.640	0.655	0.624	0.644	0.644	120,175
2023-04-05	0.650	0.655	0.622	0.630	0.630	104,337
2023-04-04	0.660	0.660	0.643	0.655	0.655	59,963
2023-04-03	0.660	0.679	0.632	0.657	0.657	150,482
2023-03-31	0.697	0.720	0.650	0.658	0.658	361,848
2023-03-30	0.700	0.740	0.655	0.672	0.672	657,054
2023-03-29	0.610	0.647	0.610	0.635	0.635	163,762
2023-03-28	0.640	0.651	0.600	0.609	0.609	338,140
2023-03-27	0.650	0.670	0.646	0.652	0.652	71,130
2023-03-24	0.680	0.680	0.640	0.655	0.655	230,509
2023-03-23	0.680	0.691	0.675	0.678	0.678	105,135
2023-03-22	0.690	0.700	0.674	0.692	0.692	91,591
2023-03-21	0.700	0.714	0.682	0.693	0.693	77,369
2023-03-20	0.710	0.710	0.689	0.704	0.704	83,253
2023-03-17	0.734	0.734	0.698	0.712	0.712	166,496
2023-03-16	0.690	0.750	0.686	0.729	0.729	430,666
2023-03-15	0.726	0.726	0.675	0.703	0.703	196,601
2023-03-14	0.740	0.758	0.705	0.723	0.723	174,879
2023-03-13	0.745	0.745	0.671	0.740	0.740	529,478
2023-03-10	0.709	0.817	0.701	0.737	0.737	940,226
2023-03-09	0.720	0.720	0.700	0.713	0.713	69,724
2023-03-08	0.710	0.726	0.710	0.717	0.717	65,275
2023-03-07	0.735	0.744	0.712	0.720	0.720	150,447
2023-03-06	0.741	0.761	0.731	0.736	0.736	112,008
2023-03-03	0.731	0.750	0.726	0.743	0.743	79,218
2023-03-02	0.740	0.768	0.714	0.737	0.737	357,690
2023-03-01	0.710	0.774	0.701	0.739	0.739	562,677
2023-02-28	0.690	0.710	0.690	0.699	0.699	83,178
2023-02-27	0.703	0.716	0.683	0.695	0.695	102,350
2023-02-24	0.710	0.720	0.691	0.696	0.696	83,474
2023-02-23	0.697	0.740	0.685	0.706	0.706	195,325
2023-02-22	0.720	0.720	0.680	0.699	0.699	238,841
2023-02-21	0.723	0.730	0.712	0.714	0.714	125,583
2023-02-20	0.725	0.739	0.715	0.723	0.723	77,567
2023-02-17	0.740	0.764	0.721	0.721	0.721	237,344
2023-02-16	0.720	0.738	0.707	0.718	0.718	93,040
2023-02-15	0.730	0.770	0.710	0.717	0.717	448,507
2023-02-14	0.747	0.756	0.722	0.735	0.735	127,658
2023-02-13	0.770	0.778	0.741	0.741	0.741	204,060
2023-02-10	0.791	0.791	0.766	0.770	0.770	150,517
2023-02-09	0.790	0.819	0.772	0.791	0.791	247,616
2023-02-08	0.789	0.840	0.765	0.811	0.811	504,812
2023-02-07	0.850	0.880	0.768	0.780	0.780	807,738
2023-02-06	0.750	0.912	0.750	0.844	0.844	1,641,103
2023-02-03	0.722	0.794	0.701	0.761	0.761	470,787
2023-02-02	0.714	0.733	0.691	0.703	0.703	126,005
2023-02-01	0.686	0.750	0.684	0.712	0.712	244,282
2023-01-31	0.740	0.780	0.682	0.683	0.683	635,724
2023-01-30	0.800	0.868	0.732	0.746	0.746	1,966,429
2023-01-27	0.670	0.670	0.632	0.647	0.647	155,354
2023-01-26	0.730	0.730	0.610	0.659	0.659	714,373
2023-01-25	0.712	0.734	0.712	0.720	0.720	86,661
2023-01-24	0.750	0.754	0.710	0.730	0.730	172,323
2023-01-23	0.750	0.767	0.740	0.747	0.747	81,067
2023-01-20	0.746	0.770	0.734	0.751	0.751	141,387
2023-01-19	0.770	0.770	0.722	0.740	0.740	172,415
2023-01-18	0.772	0.783	0.766	0.769	0.769	65,858

← NewerPage 16 of 22 · 1,286 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.