Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	0.860	0.918	0.842	0.887	0.887	381,468
2022-02-09	0.888	0.888	0.852	0.852	0.852	131,942
2022-02-08	0.880	0.888	0.861	0.888	0.888	42,861
2022-02-07	0.920	0.920	0.860	0.865	0.865	77,992
2022-02-04	0.903	0.904	0.860	0.904	0.904	91,738
2022-02-03	0.950	0.950	0.880	0.890	0.890	136,875
2022-02-02	0.960	0.960	0.931	0.950	0.950	36,652
2022-02-01	0.960	0.980	0.928	0.947	0.947	90,363
2022-01-31	0.950	1.000	0.933	0.960	0.960	282,142
2022-01-28	0.860	0.945	0.856	0.933	0.933	349,097
2022-01-27	0.870	0.870	0.819	0.834	0.834	142,352
2022-01-26	0.895	0.909	0.840	0.859	0.859	224,062
2022-01-25	0.838	1.000	0.837	0.895	0.895	763,893
2022-01-24	0.865	0.865	0.800	0.808	0.808	269,239
2022-01-21	0.890	0.891	0.863	0.878	0.878	165,992
2022-01-20	0.890	0.955	0.890	0.907	0.907	342,146
2022-01-19	0.875	0.898	0.873	0.893	0.893	111,221
2022-01-18	0.960	0.961	0.868	0.880	0.880	330,420
2022-01-17	1.000	1.000	0.907	0.950	0.950	431,365
2022-01-14	1.011	1.038	0.980	1.000	1.000	230,074
2022-01-13	1.056	1.062	0.996	1.011	1.011	180,925
2022-01-12	1.090	1.090	1.050	1.059	1.059	97,983
2022-01-11	1.090	1.137	1.060	1.060	1.060	64,185
2022-01-10	1.250	1.278	1.070	1.091	1.091	579,854
2022-01-07	1.180	1.199	1.157	1.175	1.175	94,004
2022-01-06	1.080	1.280	1.080	1.165	1.165	720,038
2022-01-05	1.144	1.144	1.050	1.090	1.090	91,017
2022-01-04	1.100	1.158	1.100	1.140	1.140	184,868
2022-01-03	1.080	1.090	1.050	1.090	1.090	102,613
2021-12-31	1.050	1.090	1.036	1.060	1.060	84,393
2021-12-30	1.140	1.167	1.001	1.074	1.074	528,258
2021-12-29	1.000	1.169	0.991	1.134	1.134	1,027,916
2021-12-28	0.955	1.000	0.955	0.999	0.999	113,814
2021-12-27	0.950	0.980	0.931	0.966	0.966	111,133
2021-12-24	0.930	0.950	0.930	0.940	0.940	69,098
2021-12-23	0.930	0.941	0.930	0.938	0.938	64,471
2021-12-22	0.949	0.949	0.926	0.936	0.936	49,895
2021-12-21	0.950	0.959	0.930	0.934	0.934	65,084
2021-12-20	0.951	0.961	0.938	0.958	0.958	93,268
2021-12-17	0.952	1.000	0.942	0.962	0.962	179,524
2021-12-16	0.953	1.000	0.941	0.952	0.952	139,049
2021-12-15	1.030	1.030	0.950	0.970	0.970	187,641
2021-12-14	1.050	1.050	1.015	1.018	1.018	109,656
2021-12-13	1.060	1.060	1.022	1.037	1.037	40,570
2021-12-10	1.055	1.055	1.036	1.051	1.051	61,531
2021-12-09	1.030	1.070	1.030	1.051	1.051	76,175
2021-12-08	1.060	1.060	1.023	1.030	1.030	59,853
2021-12-07	1.050	1.079	1.027	1.046	1.046	65,316
2021-12-06	1.084	1.084	1.020	1.037	1.037	32,073
2021-12-03	1.102	1.114	1.012	1.023	1.023	165,835
2021-12-02	1.083	1.119	1.083	1.102	1.102	73,958
2021-12-01	1.029	1.099	1.029	1.083	1.083	124,323
2021-11-30	1.020	1.048	1.010	1.028	1.028	80,841
2021-11-29	1.075	1.075	1.000	1.038	1.038	232,121
2021-11-26	1.123	1.139	1.012	1.082	1.082	274,026
2021-11-25	1.130	1.149	1.118	1.140	1.140	50,328
2021-11-24	1.188	1.198	1.110	1.130	1.130	233,162
2021-11-23	1.220	1.229	1.125	1.194	1.194	168,589
2021-11-22	1.210	1.240	1.200	1.218	1.218	99,000
2021-11-19	1.280	1.298	1.232	1.261	1.261	68,707

← NewerPage 21 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.