Artea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 9.000 | 9.000 | 8.700 | 8.700 | 8.700 | 57 |
| 2025-11-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 1 |
| 2025-11-05 | 9.100 | 9.100 | 9.000 | 9.000 | 9.000 | 26 |
| 2025-11-04 | 8.600 | 9.100 | 8.550 | 9.100 | 9.100 | 600 |
| 2025-11-03 | 8.450 | 8.550 | 8.450 | 8.500 | 8.500 | 81 |
| 2025-10-31 | 8.400 | 8.500 | 8.300 | 8.450 | 8.450 | 9 |
| 2025-10-30 | 8.500 | 8.500 | 8.400 | 8.400 | 8.400 | 26 |
| 2025-10-29 | 8.400 | 8.500 | 8.200 | 8.500 | 8.500 | 131 |
| 2025-10-28 | 8.400 | 8.400 | 8.400 | 8.400 | 8.400 | 144 |
| 2025-10-27 | 8.550 | 8.550 | 8.200 | 8.200 | 8.200 | 224 |
| 2025-10-24 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 90 |
| 2025-10-23 | 9.000 | 9.000 | 8.450 | 8.600 | 8.600 | 475 |
| 2025-10-22 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1 |
| 2025-10-21 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 1 |
| 2025-10-20 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 1 |
← NewerPage 5 of 5 · 255 trading days
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.