ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 3.520 | 3.550 | 3.500 | 3.520 | 3.520 | 1,956 |
| 2024-09-04 | 3.610 | 3.610 | 3.510 | 3.520 | 3.520 | 4,018 |
| 2024-09-03 | 3.620 | 3.650 | 3.620 | 3.620 | 3.620 | 1,522 |
| 2024-09-02 | 3.690 | 3.690 | 3.570 | 3.690 | 3.690 | 1,683 |
| 2024-08-30 | 3.760 | 3.760 | 3.680 | 3.740 | 3.740 | 1,201 |
| 2024-08-29 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 546 |
| 2024-08-28 | 3.920 | 3.920 | 3.760 | 3.830 | 3.830 | 2,014 |
| 2024-08-27 | 3.800 | 3.970 | 3.800 | 3.960 | 3.960 | 16,644 |
| 2024-08-26 | 3.610 | 3.820 | 3.610 | 3.800 | 3.800 | 30,254 |
| 2024-08-23 | 3.640 | 3.640 | 3.600 | 3.600 | 3.600 | 3,792 |
| 2024-08-22 | 3.600 | 3.650 | 3.570 | 3.600 | 3.600 | 5,758 |
| 2024-08-21 | 3.580 | 3.620 | 3.580 | 3.600 | 3.600 | 4,882 |
| 2024-08-20 | 3.590 | 3.600 | 3.560 | 3.580 | 3.580 | 1,434 |
| 2024-08-19 | 3.590 | 3.620 | 3.590 | 3.600 | 3.600 | 3,440 |
| 2024-08-16 | 3.580 | 3.650 | 3.580 | 3.620 | 3.620 | 888 |
| 2024-08-15 | 3.620 | 3.650 | 3.600 | 3.620 | 3.620 | 1,451 |
| 2024-08-14 | 3.620 | 3.690 | 3.620 | 3.650 | 3.650 | 4,182 |
| 2024-08-13 | 3.690 | 3.700 | 3.640 | 3.680 | 3.680 | 11,277 |
| 2024-08-12 | 3.700 | 3.700 | 3.630 | 3.690 | 3.690 | 599 |
| 2024-08-09 | 3.730 | 3.730 | 3.670 | 3.700 | 3.700 | 2,895 |
| 2024-08-08 | 3.830 | 3.840 | 3.700 | 3.700 | 3.700 | 643 |
| 2024-08-07 | 3.850 | 3.850 | 3.840 | 3.840 | 3.840 | 257 |
| 2024-08-06 | 3.730 | 3.890 | 3.720 | 3.780 | 3.780 | 1,778 |
| 2024-08-05 | 3.800 | 3.890 | 3.710 | 3.710 | 3.710 | 1,186 |
| 2024-08-02 | 3.900 | 3.900 | 3.810 | 3.900 | 3.900 | 564 |
| 2024-08-01 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 276 |
| 2024-07-31 | 3.800 | 3.920 | 3.800 | 3.900 | 3.900 | 3,073 |
| 2024-07-30 | 3.890 | 3.940 | 3.860 | 3.860 | 3.860 | 3,488 |
| 2024-07-29 | 3.750 | 3.900 | 3.750 | 3.900 | 3.900 | 588 |
| 2024-07-26 | 3.860 | 3.950 | 3.850 | 3.850 | 3.850 | 2,816 |
| 2024-07-25 | 3.840 | 3.920 | 3.800 | 3.850 | 3.850 | 1,132 |
| 2024-07-24 | 3.850 | 3.900 | 3.840 | 3.850 | 3.850 | 950 |
| 2024-07-23 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 211 |
| 2024-07-22 | 3.950 | 3.970 | 3.800 | 3.970 | 3.970 | 7,994 |
| 2024-07-19 | 3.960 | 4.000 | 3.800 | 4.000 | 4.000 | 18,547 |
| 2024-07-18 | 3.950 | 4.130 | 3.820 | 4.000 | 4.000 | 19,885 |
| 2024-07-17 | 3.810 | 4.000 | 3.810 | 3.980 | 3.980 | 11,645 |
| 2024-07-16 | 3.980 | 4.000 | 3.760 | 3.760 | 3.760 | 4,530 |
| 2024-07-15 | 3.990 | 4.000 | 3.980 | 3.990 | 3.990 | 10,507 |
| 2024-07-12 | 3.800 | 3.990 | 3.620 | 3.990 | 3.990 | 4,476 |
| 2024-07-11 | 4.000 | 4.050 | 3.990 | 4.000 | 4.000 | 8,922 |
| 2024-07-10 | 4.000 | 4.000 | 3.950 | 4.000 | 4.000 | 4,004 |
| 2024-07-09 | 3.940 | 3.980 | 3.930 | 3.960 | 3.960 | 6,728 |
| 2024-07-08 | 4.100 | 4.120 | 3.940 | 3.940 | 3.940 | 7,317 |
| 2024-07-05 | 4.280 | 4.280 | 4.200 | 4.200 | 4.200 | 1,490 |
| 2024-07-04 | 4.300 | 4.300 | 4.190 | 4.190 | 4.190 | 177 |
| 2024-07-03 | 4.100 | 4.300 | 4.080 | 4.300 | 4.300 | 8,417 |
| 2024-07-02 | 4.140 | 4.140 | 4.090 | 4.100 | 4.100 | 2,400 |
| 2024-07-01 | 4.160 | 4.400 | 4.140 | 4.160 | 4.160 | 5,460 |
| 2024-06-28 | 4.300 | 4.400 | 4.130 | 4.160 | 4.160 | 8,854 |
| 2024-06-27 | 4.500 | 4.550 | 4.360 | 4.360 | 4.360 | 6,091 |
| 2024-06-26 | 4.450 | 4.570 | 4.110 | 4.460 | 4.460 | 26,152 |
| 2024-06-25 | 4.600 | 4.600 | 4.400 | 4.450 | 4.450 | 7,964 |
| 2024-06-24 | 4.500 | 4.520 | 4.500 | 4.500 | 4.500 | 6,516 |
| 2024-06-21 | 4.640 | 4.640 | 4.500 | 4.520 | 4.520 | 2,280 |
| 2024-06-20 | 4.600 | 4.690 | 4.600 | 4.650 | 4.650 | 2,031 |
| 2024-06-19 | 4.800 | 4.800 | 4.530 | 4.570 | 4.570 | 10,364 |
| 2024-06-18 | 4.990 | 4.990 | 4.530 | 4.800 | 4.800 | 3,781 |
| 2024-06-17 | 5.000 | 5.000 | 4.750 | 5.000 | 5.000 | 2,566 |
| 2024-06-14 | 5.500 | 5.500 | 5.100 | 5.100 | 5.100 | 2,732 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.