Artea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2026-02-03 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2026-02-02 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1 |
| 2026-01-30 | 9.300 | 9.400 | 9.200 | 9.200 | 9.200 | 20 |
| 2026-01-29 | 9.200 | 9.300 | 9.200 | 9.300 | 9.300 | 32 |
| 2026-01-28 | 9.250 | 9.250 | 9.150 | 9.200 | 9.200 | 16 |
| 2026-01-27 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2026-01-26 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 6 |
| 2026-01-23 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 2 |
| 2026-01-22 | 9.150 | 9.150 | 9.050 | 9.100 | 9.100 | 21 |
| 2026-01-21 | 9.050 | 9.150 | 9.050 | 9.150 | 9.150 | 2 |
| 2026-01-20 | 8.850 | 9.050 | 8.750 | 9.050 | 9.050 | 71 |
| 2026-01-19 | 8.900 | 8.900 | 8.850 | 8.850 | 8.850 | 46 |
| 2026-01-16 | 8.700 | 8.700 | 8.700 | 8.700 | 8.700 | 11 |
| 2026-01-15 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2026-01-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 1 |
| 2026-01-13 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 182 |
| 2026-01-12 | 8.300 | 8.300 | 8.200 | 8.200 | 8.200 | 51 |
| 2026-01-09 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 1 |
| 2026-01-08 | 8.350 | 8.350 | 8.350 | 8.350 | 8.350 | 14 |
| 2026-01-07 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1 |
| 2026-01-06 | 8.250 | 8.250 | 8.250 | 8.250 | 8.250 | 1 |
| 2026-01-05 | 8.450 | 8.450 | 8.100 | 8.300 | 8.300 | 176 |
| 2026-01-02 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 1 |
| 2025-12-31 | 8.650 | 8.750 | 8.550 | 8.550 | 8.550 | 23 |
| 2025-12-30 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2025-12-29 | 8.550 | 8.650 | 8.550 | 8.650 | 8.650 | 58 |
| 2025-12-24 | 8.650 | 8.650 | 8.650 | 8.650 | 8.650 | 1 |
| 2025-12-23 | 8.850 | 8.850 | 8.650 | 8.650 | 8.650 | 95 |
| 2025-12-22 | 8.950 | 8.950 | 8.850 | 8.850 | 8.850 | 21 |
| 2025-12-19 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-12-18 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-12-17 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-12-16 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-12-15 | 9.000 | 9.000 | 8.950 | 8.950 | 8.950 | 21 |
| 2025-12-12 | 8.800 | 8.900 | 8.800 | 8.900 | 8.900 | 11 |
| 2025-12-11 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 1 |
| 2025-12-10 | 8.850 | 8.850 | 8.800 | 8.800 | 8.800 | 18 |
| 2025-12-09 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2025-12-08 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2025-12-05 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2025-12-04 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 1 |
| 2025-12-03 | 8.850 | 8.850 | 8.750 | 8.750 | 8.750 | 15 |
| 2025-12-02 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 1 |
| 2025-12-01 | 8.950 | 8.950 | 8.700 | 8.850 | 8.850 | 74 |
| 2025-11-28 | 8.950 | 8.950 | 8.900 | 8.900 | 8.900 | 10 |
| 2025-11-27 | 8.950 | 9.000 | 8.950 | 9.000 | 9.000 | 14 |
| 2025-11-26 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-11-25 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-11-24 | 8.950 | 8.950 | 8.950 | 8.950 | 8.950 | 1 |
| 2025-11-21 | 9.050 | 9.050 | 9.000 | 9.000 | 9.000 | 12 |
| 2025-11-20 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2025-11-19 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1 |
| 2025-11-18 | 9.150 | 9.150 | 9.050 | 9.050 | 9.050 | 23 |
| 2025-11-17 | 9.250 | 9.300 | 9.150 | 9.150 | 9.150 | 15 |
| 2025-11-14 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2025-11-13 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2025-11-12 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 1 |
| 2025-11-11 | 9.250 | 9.300 | 8.850 | 9.300 | 9.300 | 365 |
| 2025-11-10 | 8.800 | 9.300 | 8.650 | 9.300 | 9.300 | 146 |
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.