Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	1.182	1.218	1.064	1.078	1.078	1,119,967
2022-10-21	1.302	1.360	1.154	1.170	1.170	1,677,601
2022-10-20	1.044	1.240	1.012	1.226	1.226	1,922,459
2022-10-19	1.220	1.250	1.088	1.096	1.096	1,664,872
2022-10-18	1.276	1.342	1.168	1.180	1.180	1,572,267
2022-10-17	1.230	1.378	1.192	1.252	1.252	2,595,093
2022-10-14	1.060	1.220	1.042	1.216	1.216	2,759,493
2022-10-13	1.050	1.086	0.951	1.068	1.068	1,027,795
2022-10-12	0.844	1.200	0.840	1.020	1.020	4,229,699
2022-10-11	0.890	0.890	0.843	0.863	0.863	221,798
2022-10-10	0.900	0.900	0.874	0.900	0.900	213,987
2022-10-07	0.933	0.996	0.878	0.882	0.882	389,838
2022-10-06	0.975	1.046	0.921	0.927	0.927	705,744
2022-10-05	0.880	0.980	0.862	0.980	0.980	516,306
2022-10-04	0.898	0.916	0.849	0.878	0.878	310,441
2022-10-03	0.820	0.873	0.771	0.870	0.870	447,225
2022-09-30	0.890	0.931	0.801	0.814	0.814	1,781,314
2022-09-29	0.740	0.796	0.706	0.740	0.740	345,004
2022-09-28	0.780	0.800	0.698	0.730	0.730	263,118
2022-09-27	0.661	0.790	0.661	0.750	0.750	500,569
2022-09-26	0.790	0.790	0.640	0.650	0.650	381,925
2022-09-23	0.890	0.892	0.741	0.752	0.752	502,407
2022-09-22	0.945	0.948	0.872	0.891	0.891	337,824
2022-09-21	0.956	0.980	0.954	0.980	0.980	67,782
2022-09-20	0.960	1.006	0.954	0.961	0.961	125,526
2022-09-19	0.970	0.999	0.960	0.970	0.970	82,786
2022-09-16	0.980	0.998	0.970	0.996	0.996	100,062
2022-09-15	1.010	1.010	0.972	1.000	1.000	50,574
2022-09-14	0.980	1.014	0.970	0.991	0.991	67,981
2022-09-13	1.030	1.094	1.004	1.004	1.004	349,194
2022-09-12	1.008	1.060	0.975	1.040	1.040	446,185
2022-09-09	0.921	1.010	0.921	0.999	0.999	339,209
2022-09-08	0.928	0.947	0.922	0.925	0.925	66,553
2022-09-07	0.930	0.979	0.926	0.929	0.929	200,232
2022-09-06	0.932	0.949	0.926	0.930	0.930	136,458
2022-09-05	0.970	0.970	0.926	0.950	0.950	73,876
2022-09-02	0.930	0.970	0.925	0.970	0.970	103,208
2022-09-01	0.990	0.990	0.922	0.930	0.930	212,850
2022-08-31	0.990	1.008	0.953	0.990	0.990	226,512
2022-08-30	1.000	1.072	0.983	1.006	1.006	392,265
2022-08-29	0.924	1.016	0.911	1.010	1.010	266,146
2022-08-26	0.960	1.018	0.941	0.943	0.943	241,121
2022-08-25	1.010	1.030	0.940	0.951	0.951	352,558
2022-08-24	0.865	1.052	0.852	1.030	1.030	732,717
2022-08-23	0.910	0.928	0.860	0.865	0.865	400,470
2022-08-22	0.952	0.960	0.905	0.936	0.936	258,598
2022-08-19	1.048	1.052	0.952	0.955	0.955	446,660
2022-08-18	1.058	1.058	0.970	1.034	1.034	524,021
2022-08-17	1.020	1.062	0.918	1.002	1.002	823,549
2022-08-16	1.144	1.188	0.980	0.996	0.996	1,406,226
2022-08-15	1.010	1.178	1.000	1.150	1.150	1,466,116
2022-08-12	0.889	1.020	0.820	0.985	0.985	1,295,360
2022-08-11	1.170	1.200	0.883	0.900	0.900	3,033,754
2022-08-10	0.728	0.730	0.644	0.677	0.677	331,880
2022-08-09	0.615	0.738	0.590	0.704	0.704	395,864
2022-08-08	0.610	0.615	0.570	0.610	0.610	175,687
2022-08-05	0.552	0.617	0.550	0.615	0.615	286,560
2022-08-04	0.560	0.563	0.551	0.551	0.551	16,732
2022-08-03	0.559	0.560	0.544	0.560	0.560	13,255
2022-08-02	0.554	0.569	0.543	0.559	0.559	44,171

← NewerPage 18 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.