Artea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 9.400 | 9.700 | 9.400 | 9.700 | 9.700 | 172 |
| 2024-09-04 | 9.500 | 9.500 | 9.400 | 9.400 | 9.400 | 9 |
| 2024-09-03 | 9.400 | 9.500 | 9.400 | 9.500 | 9.500 | 3 |
| 2024-09-02 | 9.150 | 9.400 | 9.150 | 9.400 | 9.400 | 201 |
| 2024-08-30 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2024-08-29 | 9.000 | 9.100 | 9.000 | 9.100 | 9.100 | 21 |
| 2024-08-28 | 9.250 | 9.250 | 9.000 | 9.000 | 9.000 | 89 |
| 2024-08-27 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2024-08-26 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 13 |
| 2024-08-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
| 2024-08-22 | 9.200 | 9.200 | 9.100 | 9.100 | 9.100 | 2 |
| 2024-08-21 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 52 |
| 2024-08-20 | 9.300 | 9.400 | 9.300 | 9.400 | 9.400 | 2 |
| 2024-08-19 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 1 |
| 2024-08-16 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 11 |
| 2024-08-15 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2024-08-14 | 9.050 | 9.200 | 9.050 | 9.200 | 9.200 | 98 |
| 2024-08-13 | 9.300 | 9.300 | 9.000 | 9.000 | 9.000 | 509 |
| 2024-08-12 | 9.300 | 9.300 | 9.300 | 9.300 | 9.300 | 80 |
| 2024-08-09 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2024-08-08 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2024-08-07 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2024-08-06 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2024-08-05 | 9.400 | 9.400 | 9.200 | 9.200 | 9.200 | 121 |
| 2024-08-02 | 9.300 | 9.400 | 9.300 | 9.400 | 9.400 | 2 |
| 2024-08-01 | 9.500 | 9.700 | 9.250 | 9.300 | 9.300 | 224 |
| 2024-07-31 | 9.850 | 9.900 | 9.450 | 9.450 | 9.450 | 278 |
| 2024-07-30 | 9.600 | 9.850 | 9.600 | 9.850 | 9.850 | 130 |
| 2024-07-29 | 9.600 | 9.600 | 9.600 | 9.600 | 9.600 | 1 |
| 2024-07-26 | 9.500 | 9.600 | 9.500 | 9.600 | 9.600 | 11 |
| 2024-07-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2024-07-24 | 9.500 | 9.500 | 9.450 | 9.450 | 9.450 | 51 |
| 2024-07-23 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 1 |
| 2024-07-22 | 9.350 | 9.450 | 9.350 | 9.450 | 9.450 | 14 |
| 2024-07-19 | 9.250 | 9.350 | 9.250 | 9.350 | 9.350 | 6 |
| 2024-07-18 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2024-07-17 | 8.800 | 9.250 | 8.800 | 9.250 | 9.250 | 201 |
| 2024-07-16 | 8.800 | 8.850 | 8.800 | 8.850 | 8.850 | 7 |
| 2024-07-15 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1 |
| 2024-07-12 | 8.750 | 8.850 | 8.750 | 8.850 | 8.850 | 7 |
| 2024-07-11 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 26 |
| 2024-07-10 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 26 |
| 2024-07-09 | 9.150 | 9.150 | 8.550 | 8.550 | 8.550 | 201 |
| 2024-07-08 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1 |
| 2024-07-05 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 26 |
| 2024-07-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 26 |
| 2024-07-03 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 64 |
| 2024-07-02 | 9.150 | 9.200 | 9.150 | 9.200 | 9.200 | 56 |
| 2024-07-01 | 9.300 | 9.300 | 9.200 | 9.200 | 9.200 | 26 |
| 2024-06-28 | 9.250 | 9.300 | 9.250 | 9.300 | 9.300 | 3 |
| 2024-06-27 | 9.100 | 9.450 | 9.000 | 9.300 | 9.300 | 863 |
| 2024-06-26 | 9.300 | 9.300 | 9.200 | 9.300 | 9.300 | 61 |
| 2024-06-25 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1 |
| 2024-06-24 | 9.700 | 9.700 | 9.500 | 9.500 | 9.500 | 34 |
| 2024-06-21 | 8.700 | 9.500 | 8.700 | 9.500 | 9.500 | 220 |
| 2024-06-20 | 9.000 | 9.050 | 8.900 | 8.900 | 8.900 | 302 |
| 2024-06-19 | 9.700 | 9.700 | 8.900 | 8.950 | 8.950 | 760 |
| 2024-06-18 | 10.500 | 10.500 | 9.700 | 9.700 | 9.700 | 156 |
| 2024-06-17 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 261 |
| 2024-06-14 | 10.700 | 10.700 | 10.100 | 10.100 | 10.100 | 51 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.3000 EUR |
| 2022-07-07 | 0.3000 EUR |
| 2021-07-02 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.