Artea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-07-24 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 20 |
| 2026-07-23 | 5.350 | 5.450 | 5.350 | 5.450 | 5.450 | 16 |
| 2026-07-22 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-07-21 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 1 |
| 2026-07-20 | 5.400 | 5.400 | 5.350 | 5.350 | 5.350 | 26 |
| 2026-07-17 | 5.550 | 5.550 | 5.450 | 5.450 | 5.450 | 91 |
| 2026-07-16 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-07-15 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 51 |
| 2026-07-14 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2026-07-13 | 5.650 | 5.650 | 5.650 | 5.650 | 5.650 | 1 |
| 2026-07-10 | 5.750 | 5.750 | 5.650 | 5.650 | 5.650 | 14 |
| 2026-07-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 1 |
| 2026-07-08 | 5.500 | 5.750 | 5.500 | 5.750 | 5.750 | 62 |
| 2026-07-07 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-07-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-07-03 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 25 |
| 2026-07-02 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 51 |
| 2026-07-01 | 5.600 | 5.600 | 5.400 | 5.400 | 5.400 | 51 |
| 2026-06-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 67 |
| 2026-06-29 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 50 |
| 2026-06-26 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-06-25 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 1 |
| 2026-06-24 | 5.450 | 5.550 | 5.450 | 5.550 | 5.550 | 6 |
| 2026-06-23 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 1 |
| 2026-06-22 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 16 |
| 2026-06-19 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-18 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-17 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-16 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-15 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-06-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 296 |
| 2026-06-10 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 271 |
| 2026-06-09 | 5.750 | 5.750 | 5.400 | 5.400 | 5.400 | 348 |
| 2026-06-08 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-06-05 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1 |
| 2026-06-04 | 5.600 | 5.800 | 5.500 | 5.800 | 5.800 | 209 |
| 2026-06-03 | 5.750 | 5.800 | 5.750 | 5.800 | 5.800 | 21 |
| 2026-06-02 | 6.000 | 6.000 | 5.700 | 5.700 | 5.700 | 248 |
| 2026-06-01 | 6.100 | 6.650 | 5.900 | 6.000 | 6.000 | 1,231 |
| 2026-05-29 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 45 |
| 2026-05-28 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1 |
| 2026-05-27 | 6.950 | 6.950 | 6.450 | 6.750 | 6.750 | 724 |
| 2026-05-26 | 7.050 | 7.050 | 6.850 | 6.950 | 6.950 | 83 |
| 2026-05-25 | 6.850 | 7.050 | 6.850 | 7.050 | 7.050 | 66 |
| 2026-05-22 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2026-05-21 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2026-05-20 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1 |
| 2026-05-19 | 7.050 | 7.100 | 7.050 | 7.100 | 7.100 | 7 |
| 2026-05-18 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
| 2026-05-15 | 7.000 | 7.100 | 7.000 | 7.100 | 7.100 | 43 |
| 2026-05-14 | 7.150 | 7.150 | 6.900 | 6.900 | 6.900 | 185 |
| 2026-05-13 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2026-05-12 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 1 |
| 2026-05-11 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 2 |
| 2026-05-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 1 |
| 2026-05-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2026-05-06 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 1 |
| 2026-05-05 | 7.400 | 7.400 | 7.300 | 7.300 | 7.300 | 17 |
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.