Artea SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	23.400	24.400	23.400	24.200	23.478	234
2021-11-18	23.400	23.400	23.400	23.400	22.702	1
2021-11-17	23.200	23.400	23.200	23.400	22.702	84
2021-11-16	23.200	23.200	23.200	23.200	22.508	51
2021-11-15	23.200	23.600	23.000	23.200	22.508	738
2021-11-12	23.200	23.400	23.200	23.400	22.702	2
2021-11-11	24.600	24.600	23.200	23.400	22.702	834
2021-11-10	22.800	24.600	22.400	24.600	23.866	1,079
2021-11-09	22.200	22.600	22.000	22.600	21.925	347
2021-11-08	22.200	22.400	22.200	22.200	21.537	35
2021-11-05	22.800	22.800	22.200	22.400	21.731	391
2021-11-04	24.200	24.600	22.800	22.800	22.119	1,385
2021-11-03	21.400	24.800	21.400	24.000	23.284	1,224
2021-11-02	21.400	21.600	21.200	21.200	20.567	73
2021-11-01	21.600	22.000	21.000	21.400	20.761	474
2021-10-29	22.000	22.000	21.000	21.600	20.955	2,455
2021-10-28	24.800	24.800	20.600	22.800	22.119	3,266
2021-10-27	24.800	25.000	24.600	24.600	23.866	467
2021-10-26	21.600	24.800	21.400	24.800	24.060	1,538
2021-10-25	21.600	21.800	21.400	21.400	20.761	163
2021-10-22	21.000	21.400	21.000	21.400	20.761	31
2021-10-21	20.400	22.000	20.400	21.000	20.373	2,237
2021-10-20	19.400	20.400	19.400	20.200	19.597	739
2021-10-19	19.300	22.000	18.800	20.200	19.597	1,839
2021-10-18	19.500	19.500	18.900	19.200	18.627	2,855
2021-10-15	17.600	19.500	17.600	19.500	18.918	2,197
2021-10-14	17.300	17.600	17.300	17.600	17.075	197

← NewerPage 22 of 22 · 1,287 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.