Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	0.580	0.590	0.542	0.556	0.556	227,409
2022-05-06	0.602	0.605	0.566	0.577	0.577	285,406
2022-05-05	0.600	0.633	0.600	0.619	0.619	230,207
2022-05-04	0.553	0.644	0.550	0.593	0.593	1,328,794
2022-05-03	0.758	0.790	0.720	0.730	0.730	361,164
2022-05-02	0.840	0.840	0.758	0.762	0.762	320,477
2022-04-29	0.849	0.864	0.781	0.810	0.810	446,915
2022-04-28	0.857	0.990	0.830	0.848	0.848	1,093,113
2022-04-27	1.090	1.090	0.830	0.850	0.850	1,969,283
2022-04-26	0.830	1.092	0.827	1.068	1.068	5,341,616
2022-04-25	0.662	0.710	0.655	0.692	0.692	97,127
2022-04-22	0.694	0.695	0.671	0.684	0.684	96,856
2022-04-21	0.720	0.720	0.693	0.698	0.698	69,092
2022-04-20	0.710	0.719	0.691	0.702	0.702	43,900
2022-04-19	0.720	0.725	0.692	0.708	0.708	53,595
2022-04-14	0.710	0.729	0.702	0.710	0.710	62,224
2022-04-13	0.690	0.710	0.676	0.710	0.710	66,742
2022-04-12	0.670	0.700	0.670	0.700	0.700	84,618
2022-04-11	0.710	0.710	0.682	0.694	0.694	132,019
2022-04-08	0.728	0.730	0.700	0.704	0.704	130,314
2022-04-07	0.740	0.744	0.721	0.730	0.730	74,305
2022-04-06	0.765	0.765	0.727	0.738	0.738	306,023
2022-04-05	0.770	0.770	0.727	0.731	0.731	55,534
2022-04-04	0.752	0.769	0.746	0.752	0.752	40,266
2022-04-01	0.750	0.780	0.738	0.752	0.752	83,283
2022-03-31	0.750	0.750	0.737	0.737	0.737	10,199
2022-03-30	0.735	0.750	0.730	0.750	0.750	60,442
2022-03-29	0.694	0.735	0.694	0.735	0.735	88,082
2022-03-28	0.722	0.724	0.670	0.690	0.690	379,808
2022-03-25	0.739	0.755	0.722	0.739	0.739	119,383
2022-03-24	0.753	0.773	0.738	0.739	0.739	153,474
2022-03-23	0.790	0.793	0.751	0.752	0.752	287,676
2022-03-22	0.757	0.840	0.752	0.793	0.793	873,269
2022-03-21	0.793	0.816	0.760	0.762	0.762	152,818
2022-03-18	0.831	0.860	0.772	0.784	0.784	269,760
2022-03-17	0.809	0.860	0.790	0.835	0.835	441,356
2022-03-16	0.767	0.800	0.765	0.800	0.800	101,952
2022-03-15	0.786	0.798	0.749	0.767	0.767	153,247
2022-03-14	0.773	0.811	0.771	0.790	0.790	202,432
2022-03-11	0.788	0.810	0.760	0.794	0.794	273,288
2022-03-10	0.785	0.788	0.770	0.787	0.787	30,678
2022-03-09	0.720	0.789	0.708	0.787	0.787	240,795
2022-03-08	0.651	0.770	0.651	0.693	0.693	176,188
2022-03-07	0.760	0.771	0.652	0.690	0.690	244,177
2022-03-04	0.810	0.810	0.760	0.770	0.770	124,539
2022-03-03	0.799	0.840	0.760	0.820	0.820	373,895
2022-03-02	0.790	0.797	0.756	0.797	0.797	109,900
2022-03-01	0.827	0.860	0.780	0.790	0.790	131,483
2022-02-28	0.790	0.827	0.760	0.827	0.827	96,384
2022-02-25	0.745	0.840	0.745	0.799	0.799	200,831
2022-02-24	0.798	0.798	0.740	0.743	0.743	314,523
2022-02-23	0.810	0.879	0.802	0.825	0.825	226,409
2022-02-22	0.810	0.832	0.805	0.820	0.820	111,989
2022-02-21	0.875	0.875	0.815	0.843	0.843	280,778
2022-02-18	0.920	0.920	0.860	0.875	0.875	172,158
2022-02-17	0.870	0.945	0.870	0.920	0.920	370,162
2022-02-16	0.856	0.948	0.850	0.861	0.861	609,972
2022-02-15	0.821	0.859	0.821	0.852	0.852	78,908
2022-02-14	0.825	0.839	0.811	0.826	0.826	48,046
2022-02-11	0.880	0.880	0.827	0.842	0.842	260,114

← NewerPage 20 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.