Amoeba SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.810	0.810	0.752	0.780	0.780	106,277
2024-11-28	0.828	0.829	0.747	0.810	0.810	206,984
2024-11-27	0.848	0.849	0.805	0.830	0.830	202,401
2024-11-26	0.870	0.920	0.810	0.838	0.838	811,098
2024-11-25	0.780	0.793	0.771	0.787	0.787	71,802
2024-11-22	0.795	0.817	0.751	0.770	0.770	222,063
2024-11-21	0.819	0.826	0.770	0.780	0.780	233,643
2024-11-20	0.745	0.863	0.743	0.786	0.786	702,077
2024-11-19	0.720	0.750	0.712	0.737	0.737	132,966
2024-11-18	0.698	0.747	0.670	0.724	0.724	192,598
2024-11-15	0.679	0.700	0.661	0.699	0.699	135,261
2024-11-14	0.656	0.679	0.652	0.660	0.660	33,126
2024-11-13	0.649	0.700	0.649	0.649	0.649	111,613
2024-11-12	0.653	0.718	0.635	0.651	0.651	301,329
2024-11-11	0.681	0.707	0.653	0.679	0.679	120,269
2024-11-08	0.711	0.711	0.657	0.686	0.686	80,150
2024-11-07	0.690	0.719	0.650	0.705	0.705	252,456
2024-11-06	0.639	0.700	0.639	0.690	0.690	412,977
2024-11-05	0.622	0.640	0.596	0.639	0.639	57,495
2024-11-04	0.604	0.629	0.602	0.624	0.624	99,427
2024-11-01	0.606	0.641	0.601	0.620	0.620	76,682
2024-10-31	0.639	0.639	0.591	0.606	0.606	70,150
2024-10-30	0.610	0.610	0.586	0.608	0.608	57,270
2024-10-29	0.612	0.613	0.586	0.613	0.613	48,590
2024-10-28	0.640	0.640	0.590	0.618	0.618	116,253
2024-10-25	0.578	0.633	0.575	0.629	0.629	119,898
2024-10-24	0.570	0.640	0.541	0.598	0.598	235,828
2024-10-23	0.532	0.649	0.532	0.560	0.560	681,441
2024-10-22	0.520	0.531	0.513	0.525	0.525	37,213
2024-10-21	0.501	0.528	0.500	0.520	0.520	75,734
2024-10-18	0.520	0.536	0.520	0.526	0.526	16,709
2024-10-17	0.523	0.555	0.519	0.524	0.524	21,771
2024-10-16	0.540	0.553	0.510	0.521	0.521	26,695
2024-10-15	0.532	0.562	0.531	0.531	0.531	19,833
2024-10-14	0.542	0.554	0.530	0.547	0.547	28,666
2024-10-11	0.535	0.564	0.532	0.555	0.555	20,039
2024-10-10	0.550	0.568	0.540	0.568	0.568	73,913
2024-10-09	0.530	0.560	0.525	0.544	0.544	129,231
2024-10-08	0.530	0.530	0.511	0.525	0.525	35,074
2024-10-07	0.510	0.530	0.502	0.525	0.525	115,850
2024-10-04	0.510	0.510	0.488	0.508	0.508	29,079
2024-10-03	0.516	0.516	0.500	0.500	0.500	15,992
2024-10-02	0.520	0.537	0.500	0.510	0.510	18,983
2024-10-01	0.541	0.541	0.496	0.515	0.515	19,845
2024-09-30	0.516	0.538	0.480	0.535	0.535	183,228
2024-09-27	0.510	0.516	0.501	0.503	0.503	18,193
2024-09-26	0.515	0.515	0.493	0.513	0.513	21,437
2024-09-25	0.510	0.519	0.500	0.515	0.515	1,625
2024-09-24	0.492	0.520	0.492	0.500	0.500	53,854
2024-09-23	0.517	0.517	0.497	0.500	0.500	68,599
2024-09-20	0.528	0.530	0.517	0.517	0.517	23,402
2024-09-19	0.530	0.534	0.528	0.528	0.528	18,158
2024-09-18	0.520	0.530	0.518	0.526	0.526	14,195
2024-09-17	0.488	0.561	0.488	0.520	0.520	210,261
2024-09-16	0.491	0.501	0.481	0.481	0.481	52,590
2024-09-13	0.500	0.515	0.491	0.501	0.501	17,241
2024-09-12	0.500	0.519	0.498	0.506	0.506	21,627
2024-09-11	0.533	0.533	0.480	0.500	0.500	205,957
2024-09-10	0.540	0.540	0.502	0.533	0.533	95,132
2024-09-09	0.540	0.550	0.540	0.540	0.540	18,690

← NewerPage 9 of 22 · 1,285 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.