Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.880	0.880	0.852	0.876	0.876	59,424
2026-04-30	0.888	0.888	0.852	0.870	0.870	166,206
2026-04-29	0.900	0.904	0.845	0.890	0.890	1,005,023
2026-04-28	0.850	0.852	0.841	0.850	0.850	197,862
2026-04-27	0.872	0.872	0.841	0.850	0.850	64,832
2026-04-24	0.864	0.873	0.852	0.856	0.856	76,413
2026-04-23	0.859	0.876	0.850	0.873	0.873	89,618
2026-04-22	0.838	0.870	0.838	0.862	0.862	173,367
2026-04-21	0.836	0.860	0.836	0.850	0.850	109,723
2026-04-20	0.865	0.865	0.837	0.850	0.850	274,878
2026-04-17	0.895	0.895	0.860	0.870	0.870	306,028
2026-04-16	0.872	0.910	0.861	0.881	0.881	209,292
2026-04-15	0.841	0.880	0.841	0.869	0.869	160,553
2026-04-14	0.875	0.875	0.841	0.856	0.856	314,510
2026-04-13	0.867	0.875	0.832	0.854	0.854	233,755
2026-04-10	0.858	0.888	0.840	0.883	0.883	233,474
2026-04-09	0.869	0.877	0.841	0.852	0.852	226,356
2026-04-08	0.851	0.884	0.829	0.884	0.884	462,960
2026-04-07	0.865	0.869	0.809	0.822	0.822	268,100
2026-04-02	0.838	0.860	0.835	0.841	0.841	176,318
2026-04-01	0.858	0.879	0.836	0.856	0.856	206,433
2026-03-31	0.851	0.869	0.828	0.858	0.858	287,658
2026-03-30	0.826	0.876	0.801	0.858	0.858	600,583
2026-03-27	0.792	0.809	0.780	0.805	0.805	784,611
2026-03-26	0.808	0.833	0.780	0.800	0.800	1,963,889
2026-03-25	0.892	0.921	0.885	0.890	0.890	304,089
2026-03-24	0.928	0.928	0.885	0.892	0.892	207,774
2026-03-23	0.885	0.940	0.858	0.927	0.927	588,562
2026-03-20	0.948	0.948	0.905	0.906	0.906	409,204
2026-03-19	1.088	1.088	0.910	0.921	0.921	1,839,972
2026-03-18	1.094	1.120	1.080	1.110	1.110	280,754
2026-03-17	1.078	1.108	1.046	1.100	1.100	488,486
2026-03-16	1.020	1.114	1.000	1.082	1.082	1,052,348
2026-03-13	1.000	1.018	0.980	1.000	1.000	209,623
2026-03-12	1.056	1.080	0.980	1.000	1.000	1,316,033
2026-03-11	1.010	1.010	0.971	0.980	0.980	69,546
2026-03-10	0.962	1.015	0.962	1.000	1.000	193,040
2026-03-09	0.950	0.980	0.940	0.980	0.980	197,434
2026-03-06	1.010	1.014	0.964	0.990	0.990	191,174
2026-03-05	0.976	1.030	0.971	1.018	1.018	241,512
2026-03-04	0.932	0.990	0.930	0.980	0.980	245,521
2026-03-03	0.991	0.991	0.929	0.946	0.946	371,362
2026-03-02	0.962	1.020	0.962	0.991	0.991	223,601
2026-02-27	1.050	1.050	1.004	1.030	1.030	335,291
2026-02-26	0.979	1.056	0.950	1.042	1.042	778,674
2026-02-25	0.990	1.022	0.962	0.972	0.972	466,827
2026-02-24	0.956	0.980	0.922	0.980	0.980	345,269
2026-02-23	0.932	0.948	0.922	0.930	0.930	67,839
2026-02-20	0.936	0.945	0.930	0.940	0.940	130,827
2026-02-19	0.968	0.968	0.925	0.935	0.935	108,911
2026-02-18	0.972	0.972	0.930	0.950	0.950	191,144
2026-02-17	0.953	0.990	0.947	0.963	0.963	342,040
2026-02-16	0.949	0.970	0.930	0.963	0.963	134,378
2026-02-13	0.903	0.973	0.901	0.944	0.944	443,025
2026-02-12	0.906	0.924	0.905	0.912	0.912	191,555
2026-02-11	0.923	0.924	0.906	0.924	0.924	250,508
2026-02-10	0.910	0.932	0.910	0.923	0.923	146,484
2026-02-09	0.916	0.933	0.900	0.933	0.933	229,124
2026-02-06	0.930	0.930	0.894	0.917	0.917	151,890
2026-02-05	0.921	0.939	0.905	0.935	0.935	107,512

← NewerPage 3 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.