Artea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.450 | 7.450 | 7.350 | 7.400 | 7.400 | 35 |
| 2026-04-30 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 1 |
| 2026-04-29 | 7.450 | 7.450 | 7.450 | 7.450 | 7.450 | 9 |
| 2026-04-28 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1 |
| 2026-04-27 | 6.800 | 7.400 | 6.800 | 7.350 | 7.350 | 160 |
| 2026-04-24 | 6.750 | 6.800 | 6.750 | 6.800 | 6.800 | 9 |
| 2026-04-23 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
| 2026-04-22 | 6.850 | 6.950 | 6.750 | 6.750 | 6.750 | 25 |
| 2026-04-21 | 6.850 | 6.850 | 6.850 | 6.850 | 6.850 | 1 |
| 2026-04-20 | 6.950 | 6.950 | 6.850 | 6.850 | 6.850 | 5 |
| 2026-04-17 | 7.250 | 7.250 | 6.950 | 6.950 | 6.950 | 170 |
| 2026-04-16 | 7.150 | 7.150 | 7.100 | 7.150 | 7.150 | 111 |
| 2026-04-15 | 7.150 | 7.150 | 7.050 | 7.050 | 7.050 | 11 |
| 2026-04-14 | 7.250 | 7.300 | 7.150 | 7.150 | 7.150 | 15 |
| 2026-04-13 | 7.200 | 7.250 | 7.100 | 7.250 | 7.250 | 141 |
| 2026-04-10 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 1 |
| 2026-04-09 | 7.500 | 7.500 | 7.200 | 7.200 | 7.200 | 252 |
| 2026-04-08 | 7.650 | 7.750 | 7.400 | 7.400 | 7.400 | 161 |
| 2026-04-07 | 7.750 | 7.850 | 7.650 | 7.650 | 7.650 | 12 |
| 2026-04-02 | 7.450 | 7.750 | 7.450 | 7.750 | 7.750 | 112 |
| 2026-04-01 | 7.550 | 7.550 | 7.450 | 7.450 | 7.450 | 2 |
| 2026-03-31 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 1 |
| 2026-03-30 | 7.600 | 7.600 | 7.550 | 7.600 | 7.600 | 26 |
| 2026-03-27 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-03-26 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-03-25 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-03-24 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-03-23 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-03-20 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1 |
| 2026-03-19 | 7.550 | 7.550 | 7.500 | 7.500 | 7.500 | 21 |
| 2026-03-18 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 4 |
| 2026-03-17 | 7.550 | 7.600 | 7.550 | 7.600 | 7.600 | 129 |
| 2026-03-16 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1 |
| 2026-03-13 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 1 |
| 2026-03-12 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 41 |
| 2026-03-11 | 7.950 | 7.950 | 7.950 | 7.950 | 7.950 | 17 |
| 2026-03-10 | 7.500 | 7.850 | 7.500 | 7.850 | 7.850 | 229 |
| 2026-03-09 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 1 |
| 2026-03-06 | 7.700 | 7.700 | 7.600 | 7.600 | 7.600 | 186 |
| 2026-03-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 16 |
| 2026-03-04 | 8.300 | 8.400 | 7.800 | 7.800 | 7.800 | 138 |
| 2026-03-03 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 9 |
| 2026-03-02 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 19 |
| 2026-02-27 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 2 |
| 2026-02-26 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 18 |
| 2026-02-25 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 1 |
| 2026-02-24 | 8.000 | 8.100 | 7.700 | 8.100 | 8.100 | 111 |
| 2026-02-23 | 8.200 | 8.200 | 7.850 | 8.000 | 8.000 | 880 |
| 2026-02-20 | 8.250 | 8.250 | 8.150 | 8.150 | 8.150 | 51 |
| 2026-02-19 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-02-18 | 8.500 | 8.500 | 8.300 | 8.300 | 8.300 | 38 |
| 2026-02-17 | 8.500 | 8.500 | 8.500 | 8.500 | 8.500 | 1 |
| 2026-02-16 | 8.500 | 8.600 | 8.500 | 8.500 | 8.500 | 250 |
| 2026-02-13 | 9.000 | 9.000 | 8.800 | 8.800 | 8.800 | 17 |
| 2026-02-12 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 1 |
| 2026-02-11 | 9.150 | 9.150 | 8.950 | 8.950 | 8.950 | 28 |
| 2026-02-10 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 1 |
| 2026-02-09 | 9.000 | 9.150 | 9.000 | 9.150 | 9.150 | 67 |
| 2026-02-06 | 9.150 | 9.150 | 8.950 | 9.050 | 9.050 | 16 |
| 2026-02-05 | 9.100 | 9.100 | 9.000 | 9.050 | 9.050 | 36 |
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.