Artea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	20.800	21.000	20.800	21.000	21.000	101
2023-07-05	21.000	21.200	21.000	21.000	20.700	148
2023-07-04	20.600	20.800	20.600	20.800	20.503	270
2023-07-03	19.900	20.600	19.900	20.600	20.306	621
2023-06-30	19.800	19.800	19.800	19.800	19.517	1
2023-06-29	19.600	19.700	19.600	19.700	19.419	111
2023-06-28	19.700	19.900	19.700	19.800	19.517	137
2023-06-27	19.400	19.700	19.300	19.700	19.419	531
2023-06-26	19.300	19.300	19.300	19.300	19.024	4
2023-06-23	19.300	19.300	19.300	19.300	19.024	1
2023-06-22	19.100	19.300	18.700	19.300	19.024	248
2023-06-21	19.700	19.800	19.000	19.000	18.729	102
2023-06-20	19.700	19.700	19.700	19.700	19.419	276
2023-06-19	21.800	21.800	19.800	20.400	20.109	3,892
2023-06-16	23.000	23.000	23.000	23.000	22.671	1
2023-06-15	23.000	23.000	23.000	23.000	22.671	1
2023-06-14	23.000	23.000	23.000	23.000	22.671	1
2023-06-13	23.000	23.000	23.000	23.000	22.671	1
2023-06-12	23.400	23.400	23.000	23.000	22.671	377
2023-06-09	23.400	23.600	23.400	23.600	23.263	101
2023-06-08	24.000	24.000	23.600	23.600	23.263	226
2023-06-07	24.000	24.000	24.000	24.000	23.657	1
2023-06-06	24.000	24.200	24.000	24.200	23.854	122
2023-06-05	24.200	24.200	24.200	24.200	23.854	177
2023-06-02	23.200	24.200	23.200	24.200	23.854	1,294
2023-06-01	22.600	23.200	22.600	23.200	22.869	736
2023-05-31	22.200	22.600	22.000	22.600	22.277	255
2023-05-30	22.200	22.200	22.200	22.200	21.883	1
2023-05-29	22.000	22.200	22.000	22.200	21.883	91
2023-05-26	22.000	22.000	22.000	22.000	21.686	1
2023-05-25	22.000	22.000	22.000	22.000	21.686	1
2023-05-24	22.000	22.000	22.000	22.000	21.686	1
2023-05-23	21.800	22.000	21.600	22.000	21.686	501
2023-05-22	21.800	21.800	21.800	21.800	21.489	1
2023-05-19	21.800	21.800	21.800	21.800	21.489	1
2023-05-18	21.800	21.800	21.800	21.800	21.489	47
2023-05-17	21.800	21.800	21.800	21.800	21.489	65
2023-05-16	21.800	21.800	21.800	21.800	21.489	1
2023-05-15	21.600	21.600	21.600	21.600	21.291	36
2023-05-12	21.600	21.600	21.600	21.600	21.291	463
2023-05-11	21.800	21.800	21.800	21.800	21.489	1
2023-05-10	21.800	21.800	21.800	21.800	21.489	1
2023-05-09	21.800	21.800	21.800	21.800	21.489	1
2023-05-08	21.800	21.800	21.800	21.800	21.489	1
2023-05-05	21.800	21.800	21.800	21.800	21.489	101
2023-05-04	20.200	21.800	19.000	21.800	21.489	3,403
2023-05-03	21.000	21.000	20.200	20.200	19.911	743
2023-05-02	21.200	23.400	21.000	21.000	20.700	5,155
2023-04-28	21.000	21.200	20.800	21.200	20.897	240
2023-04-27	20.800	21.000	20.800	21.000	20.700	6
2023-04-26	21.000	21.000	20.800	20.800	20.503	201
2023-04-25	22.000	22.000	20.600	21.000	20.700	1,096
2023-04-24	22.200	22.200	22.000	22.000	21.686	176
2023-04-21	22.200	22.200	22.200	22.200	21.883	101
2023-04-20	22.200	22.200	22.200	22.200	21.883	101
2023-04-19	22.400	22.400	22.200	22.200	21.883	31
2023-04-18	22.400	22.400	22.400	22.400	22.080	1
2023-04-17	22.200	22.400	22.200	22.400	22.080	104
2023-04-14	22.200	22.200	22.200	22.200	21.883	101
2023-04-13	22.200	22.200	22.200	22.200	21.883	111

← NewerPage 15 of 22 · 1,285 trading daysOlder →

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.