Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	0.783	0.790	0.770	0.774	0.774	123,677
2023-01-16	0.790	0.804	0.782	0.791	0.791	98,326
2023-01-13	0.800	0.809	0.783	0.798	0.798	95,442
2023-01-12	0.800	0.810	0.797	0.799	0.799	23,333
2023-01-11	0.810	0.810	0.792	0.802	0.802	56,416
2023-01-10	0.820	0.820	0.790	0.801	0.801	97,948
2023-01-09	0.830	0.830	0.800	0.820	0.820	63,315
2023-01-06	0.810	0.820	0.789	0.820	0.820	72,431
2023-01-05	0.817	0.817	0.790	0.810	0.810	113,420
2023-01-04	0.820	0.839	0.812	0.817	0.817	61,087
2023-01-03	0.837	0.850	0.815	0.821	0.821	142,812
2023-01-02	0.850	0.857	0.824	0.844	0.844	59,854
2022-12-30	0.790	0.850	0.773	0.850	0.850	498,214
2022-12-29	0.764	0.815	0.730	0.801	0.801	492,274
2022-12-28	0.767	0.786	0.762	0.767	0.767	101,641
2022-12-27	0.786	0.813	0.750	0.771	0.771	422,152
2022-12-23	0.797	0.820	0.785	0.790	0.790	218,073
2022-12-22	0.820	0.844	0.782	0.810	0.810	326,402
2022-12-21	0.973	0.984	0.823	0.831	0.831	1,413,467
2022-12-20	0.820	0.877	0.820	0.856	0.856	163,934
2022-12-19	0.804	0.850	0.804	0.830	0.830	124,770
2022-12-16	0.833	0.833	0.806	0.809	0.809	153,997
2022-12-15	0.860	0.860	0.800	0.830	0.830	237,224
2022-12-14	0.879	0.914	0.860	0.886	0.886	209,367
2022-12-13	0.816	0.927	0.810	0.879	0.879	251,156
2022-12-12	0.830	0.837	0.811	0.820	0.820	209,222
2022-12-09	0.864	0.864	0.834	0.840	0.840	62,873
2022-12-08	0.860	0.860	0.826	0.838	0.838	168,725
2022-12-07	0.862	0.870	0.844	0.852	0.852	111,181
2022-12-06	0.901	0.902	0.850	0.873	0.873	392,415
2022-12-05	0.959	0.991	0.918	0.918	0.918	912,834
2022-12-02	0.920	0.960	0.893	0.929	0.929	447,654
2022-12-01	0.923	0.950	0.903	0.904	0.904	242,898
2022-11-30	0.900	0.918	0.886	0.916	0.916	173,146
2022-11-29	0.870	0.934	0.850	0.900	0.900	504,058
2022-11-28	0.850	0.880	0.841	0.860	0.860	84,058
2022-11-25	0.836	0.860	0.828	0.859	0.859	139,642
2022-11-24	0.885	0.887	0.827	0.836	0.836	360,563
2022-11-23	0.920	0.939	0.861	0.872	0.872	443,580
2022-11-22	0.888	0.970	0.860	0.935	0.935	722,762
2022-11-21	0.792	0.924	0.780	0.851	0.851	908,045
2022-11-18	0.830	0.830	0.794	0.797	0.797	465,479
2022-11-17	0.845	0.860	0.830	0.831	0.831	207,110
2022-11-16	0.849	0.877	0.840	0.851	0.851	129,019
2022-11-15	0.860	0.884	0.831	0.858	0.858	253,187
2022-11-14	0.909	0.909	0.860	0.861	0.861	273,988
2022-11-11	0.880	0.935	0.871	0.899	0.899	576,057
2022-11-10	0.902	0.920	0.865	0.900	0.900	445,854
2022-11-09	0.948	0.959	0.892	0.905	0.905	303,596
2022-11-08	0.968	0.992	0.930	0.954	0.954	563,549
2022-11-07	0.927	0.946	0.882	0.946	0.946	402,077
2022-11-04	1.006	1.018	0.850	0.895	0.895	2,204,630
2022-11-03	1.194	1.290	1.010	1.030	1.030	3,093,216
2022-11-02	1.050	1.058	0.990	1.030	1.030	526,220
2022-11-01	1.070	1.120	0.982	1.042	1.042	736,502
2022-10-31	0.980	1.160	0.945	1.082	1.082	1,501,707
2022-10-28	1.132	1.184	0.901	0.901	0.901	1,404,243
2022-10-27	1.200	1.280	1.132	1.156	1.156	995,651
2022-10-26	1.136	1.226	1.094	1.214	1.214	654,474
2022-10-25	1.094	1.186	1.084	1.118	1.118	652,057

← NewerPage 17 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.