Artea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	18.800	19.400	18.800	19.400	19.123	236
2022-10-20	18.300	18.800	18.300	18.800	18.531	376
2022-10-19	18.100	18.500	18.100	18.300	18.039	284
2022-10-18	17.600	18.700	17.500	18.000	17.743	571
2022-10-17	17.500	17.500	17.500	17.500	17.250	56
2022-10-14	17.900	17.900	17.400	17.400	17.151	316
2022-10-13	16.300	18.400	16.300	17.900	17.644	2,171
2022-10-12	16.200	16.200	16.200	16.200	15.969	1
2022-10-11	16.200	16.200	16.200	16.200	15.969	1
2022-10-10	17.100	17.100	16.200	16.200	15.969	283
2022-10-07	16.500	17.200	16.500	17.200	16.954	421
2022-10-06	16.700	16.700	16.500	16.500	16.264	70
2022-10-05	16.700	16.700	16.700	16.700	16.461	2
2022-10-04	16.200	16.600	16.100	16.600	16.363	190
2022-10-03	13.700	16.100	13.700	16.100	15.870	5,742
2022-09-30	13.600	14.800	13.500	13.700	13.504	3,077
2022-09-29	14.900	14.900	14.900	14.900	14.687	67
2022-09-28	16.100	16.100	14.500	15.100	14.884	1,270
2022-09-27	16.200	16.200	16.200	16.200	15.969	101
2022-09-26	16.200	16.300	16.200	16.200	15.969	27
2022-09-23	17.400	17.400	16.200	16.200	15.969	878
2022-09-22	17.900	17.900	17.500	17.500	17.250	302
2022-09-21	19.500	19.500	17.200	18.000	17.743	5,028
2022-09-20	19.600	19.600	19.600	19.600	19.320	1
2022-09-19	19.600	19.600	19.600	19.600	19.320	1
2022-09-16	19.600	19.600	19.600	19.600	19.320	1
2022-09-15	19.600	19.600	19.600	19.600	19.320	1
2022-09-14	19.600	19.600	19.600	19.600	19.320	1
2022-09-13	19.700	19.700	19.600	19.600	19.320	3
2022-09-12	19.700	19.700	19.700	19.700	19.419	1
2022-09-09	19.700	19.700	19.700	19.700	19.419	1
2022-09-08	19.700	19.700	19.700	19.700	19.419	34
2022-09-07	19.800	19.800	19.700	19.700	19.419	612
2022-09-06	19.800	19.800	19.800	19.800	19.517	1
2022-09-05	19.700	19.700	19.700	19.700	19.419	250
2022-09-02	19.700	19.800	19.700	19.800	19.517	11
2022-09-01	20.000	20.000	19.400	19.800	19.517	427
2022-08-31	19.900	19.900	19.900	19.900	19.616	1
2022-08-30	20.000	20.000	20.000	20.000	19.714	131
2022-08-29	20.000	20.000	20.000	20.000	19.714	51
2022-08-26	19.800	19.900	19.800	19.900	19.616	2
2022-08-25	19.800	19.900	19.800	19.900	19.616	9
2022-08-24	20.000	20.000	19.900	19.900	19.616	564
2022-08-23	20.000	20.000	19.900	19.900	19.616	39
2022-08-22	20.000	20.000	20.000	20.000	19.714	1
2022-08-19	20.000	20.000	20.000	20.000	19.714	34
2022-08-18	20.000	20.000	20.000	20.000	19.714	21
2022-08-17	20.200	20.200	20.000	20.000	19.714	41
2022-08-16	20.000	20.000	20.000	20.000	19.714	1
2022-08-15	20.200	20.200	19.900	19.900	19.616	112
2022-08-12	20.000	20.000	20.000	20.000	19.714	8
2022-08-11	20.000	20.000	20.000	20.000	19.714	1
2022-08-10	20.000	20.000	20.000	20.000	19.714	1
2022-08-09	20.000	20.000	20.000	20.000	19.714	1
2022-08-08	20.000	20.000	19.900	19.900	19.616	108
2022-08-05	20.000	20.000	20.000	20.000	19.714	51
2022-08-04	20.000	20.000	20.000	20.000	19.714	51
2022-08-03	20.000	20.000	19.900	20.000	19.714	136
2022-08-02	20.000	20.000	20.000	20.000	19.714	51
2022-08-01	20.000	20.000	20.000	20.000	19.714	130

← NewerPage 18 of 22 · 1,281 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.