Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	0.569	0.570	0.553	0.570	0.570	80,370
2022-07-29	0.547	0.560	0.543	0.557	0.557	40,934
2022-07-28	0.547	0.548	0.535	0.546	0.546	22,407
2022-07-27	0.550	0.550	0.538	0.546	0.546	61,286
2022-07-26	0.565	0.565	0.549	0.565	0.565	28,071
2022-07-25	0.560	0.565	0.530	0.565	0.565	37,880
2022-07-22	0.560	0.563	0.543	0.560	0.560	69,360
2022-07-21	0.562	0.562	0.538	0.559	0.559	26,596
2022-07-20	0.522	0.562	0.520	0.560	0.560	110,534
2022-07-19	0.535	0.537	0.517	0.537	0.537	12,985
2022-07-18	0.530	0.540	0.520	0.536	0.536	16,360
2022-07-15	0.538	0.538	0.515	0.530	0.530	7,910
2022-07-14	0.524	0.546	0.500	0.538	0.538	69,509
2022-07-13	0.560	0.560	0.523	0.524	0.524	29,200
2022-07-12	0.572	0.572	0.533	0.545	0.545	33,843
2022-07-11	0.580	0.589	0.550	0.574	0.574	37,781
2022-07-08	0.570	0.577	0.549	0.576	0.576	18,206
2022-07-07	0.580	0.580	0.560	0.580	0.580	36,304
2022-07-06	0.588	0.588	0.564	0.565	0.565	16,864
2022-07-05	0.589	0.589	0.532	0.570	0.570	90,761
2022-07-04	0.538	0.600	0.538	0.578	0.578	200,775
2022-07-01	0.527	0.541	0.515	0.524	0.524	59,935
2022-06-30	0.519	0.527	0.519	0.527	0.527	21,979
2022-06-29	0.540	0.540	0.504	0.518	0.518	32,577
2022-06-28	0.517	0.520	0.510	0.520	0.520	23,099
2022-06-27	0.510	0.517	0.506	0.517	0.517	8,847
2022-06-24	0.506	0.516	0.499	0.505	0.505	27,482
2022-06-23	0.505	0.510	0.499	0.499	0.499	13,232
2022-06-22	0.510	0.520	0.482	0.505	0.505	32,292
2022-06-21	0.501	0.523	0.492	0.500	0.500	53,951
2022-06-20	0.550	0.550	0.515	0.519	0.519	35,576
2022-06-17	0.491	0.506	0.490	0.490	0.490	36,657
2022-06-16	0.502	0.509	0.490	0.491	0.491	51,129
2022-06-15	0.509	0.511	0.501	0.501	0.501	21,924
2022-06-14	0.500	0.507	0.490	0.502	0.502	46,745
2022-06-13	0.560	0.560	0.500	0.507	0.507	214,193
2022-06-10	0.559	0.563	0.549	0.558	0.558	42,310
2022-06-09	0.574	0.574	0.552	0.560	0.560	49,529
2022-06-08	0.558	0.577	0.558	0.570	0.570	65,331
2022-06-07	0.571	0.582	0.558	0.558	0.558	48,212
2022-06-06	0.580	0.580	0.571	0.571	0.571	42,108
2022-06-03	0.574	0.580	0.560	0.572	0.572	75,451
2022-06-02	0.559	0.572	0.555	0.563	0.563	69,147
2022-06-01	0.580	0.580	0.541	0.554	0.554	308,211
2022-05-31	0.620	0.633	0.580	0.600	0.600	362,217
2022-05-30	0.630	0.659	0.611	0.651	0.651	405,169
2022-05-27	0.604	0.629	0.600	0.607	0.607	121,415
2022-05-26	0.600	0.600	0.581	0.598	0.598	53,745
2022-05-25	0.590	0.600	0.580	0.596	0.596	56,449
2022-05-24	0.600	0.605	0.581	0.585	0.585	77,642
2022-05-23	0.579	0.598	0.560	0.595	0.595	134,696
2022-05-20	0.583	0.589	0.560	0.582	0.582	45,150
2022-05-19	0.581	0.597	0.555	0.577	0.577	79,568
2022-05-18	0.602	0.621	0.586	0.590	0.590	107,388
2022-05-17	0.601	0.613	0.593	0.602	0.602	53,203
2022-05-16	0.600	0.615	0.581	0.609	0.609	38,028
2022-05-13	0.554	0.620	0.554	0.585	0.585	158,109
2022-05-12	0.547	0.568	0.541	0.554	0.554	55,239
2022-05-11	0.560	0.574	0.542	0.547	0.547	85,839
2022-05-10	0.560	0.570	0.540	0.570	0.570	90,194

← NewerPage 19 of 22 · 1,281 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.