ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 5.320 | 5.500 | 5.320 | 5.400 | 5.400 | 1,277 |
| 2024-06-12 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 2,989 |
| 2024-06-11 | 5.500 | 5.500 | 5.460 | 5.460 | 5.460 | 1,906 |
| 2024-06-10 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,146 |
| 2024-06-07 | 5.580 | 5.600 | 5.560 | 5.600 | 5.600 | 297 |
| 2024-06-06 | 5.540 | 5.600 | 5.540 | 5.600 | 5.600 | 10 |
| 2024-06-05 | 5.460 | 5.540 | 5.460 | 5.540 | 5.540 | 2,310 |
| 2024-06-04 | 5.860 | 5.860 | 5.620 | 5.620 | 5.620 | 2,289 |
| 2024-06-03 | 5.920 | 6.000 | 5.820 | 5.860 | 5.860 | 490 |
| 2024-05-31 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 2,044 |
| 2024-05-30 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 3,637 |
| 2024-05-29 | 5.980 | 6.000 | 5.960 | 5.960 | 5.960 | 5,686 |
| 2024-05-28 | 6.000 | 6.000 | 5.980 | 6.000 | 6.000 | 734 |
| 2024-05-27 | 5.960 | 6.000 | 5.960 | 6.000 | 6.000 | 10,417 |
| 2024-05-24 | 5.800 | 5.960 | 5.800 | 5.960 | 5.960 | 1,321 |
| 2024-05-23 | 5.780 | 5.820 | 5.780 | 5.820 | 5.820 | 103 |
| 2024-05-22 | 5.820 | 5.820 | 5.740 | 5.760 | 5.760 | 690 |
| 2024-05-21 | 5.820 | 5.820 | 5.800 | 5.800 | 5.800 | 1,501 |
| 2024-05-20 | 5.860 | 5.900 | 5.800 | 5.800 | 5.800 | 380 |
| 2024-05-17 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 167 |
| 2024-05-16 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 144 |
| 2024-05-15 | 5.980 | 6.000 | 5.860 | 5.860 | 5.860 | 1,336 |
| 2024-05-14 | 5.840 | 6.000 | 5.800 | 6.000 | 6.000 | 11,638 |
| 2024-05-13 | 5.660 | 5.840 | 5.660 | 5.840 | 5.840 | 5,566 |
| 2024-05-10 | 5.660 | 5.800 | 5.660 | 5.800 | 5.800 | 1,534 |
| 2024-05-09 | 5.640 | 5.660 | 5.640 | 5.660 | 5.660 | 222 |
| 2024-05-08 | 5.580 | 5.820 | 5.580 | 5.640 | 5.640 | 10,059 |
| 2024-05-07 | 5.640 | 5.640 | 5.420 | 5.580 | 5.580 | 3,873 |
| 2024-05-06 | 5.800 | 6.000 | 5.520 | 5.620 | 5.620 | 9,098 |
| 2024-05-03 | 5.700 | 6.120 | 5.700 | 5.720 | 5.720 | 4,847 |
| 2024-05-02 | 5.340 | 5.700 | 5.340 | 5.600 | 5.600 | 4,244 |
| 2024-04-30 | 6.000 | 6.000 | 5.620 | 5.620 | 5.620 | 4,254 |
| 2024-04-29 | 6.020 | 6.080 | 6.000 | 6.000 | 6.000 | 6,100 |
| 2024-04-26 | 6.140 | 6.160 | 5.400 | 6.040 | 6.040 | 39,540 |
| 2024-04-25 | 6.820 | 7.000 | 6.800 | 6.800 | 6.800 | 7,131 |
| 2024-04-24 | 6.800 | 6.920 | 6.540 | 6.820 | 6.820 | 4,453 |
| 2024-04-23 | 6.360 | 6.700 | 6.360 | 6.520 | 6.520 | 14,677 |
| 2024-04-22 | 6.260 | 6.380 | 6.100 | 6.300 | 6.300 | 6,537 |
| 2024-04-19 | 6.340 | 6.340 | 6.100 | 6.280 | 6.280 | 647 |
| 2024-04-18 | 6.260 | 6.360 | 6.260 | 6.280 | 6.280 | 2,325 |
| 2024-04-17 | 5.980 | 6.260 | 5.980 | 6.260 | 6.260 | 18,234 |
| 2024-04-16 | 6.000 | 6.100 | 5.960 | 5.980 | 5.980 | 9,853 |
| 2024-04-15 | 5.600 | 6.140 | 5.600 | 6.080 | 6.080 | 10,291 |
| 2024-04-12 | 5.620 | 5.800 | 5.600 | 5.720 | 5.720 | 10,205 |
| 2024-04-11 | 5.760 | 5.780 | 5.620 | 5.720 | 5.720 | 15,953 |
| 2024-04-10 | 5.460 | 5.800 | 5.180 | 5.520 | 5.520 | 16,656 |
| 2024-04-09 | 4.920 | 5.420 | 4.920 | 5.420 | 5.420 | 29,922 |
| 2024-04-08 | 5.320 | 5.560 | 4.920 | 4.920 | 4.920 | 21,841 |
| 2024-04-05 | 5.260 | 5.760 | 5.140 | 5.460 | 5.460 | 34,112 |
| 2024-04-04 | 4.600 | 5.780 | 4.580 | 5.140 | 5.140 | 68,641 |
| 2024-04-03 | 4.410 | 4.500 | 4.410 | 4.460 | 4.460 | 7,967 |
| 2024-04-02 | 4.410 | 4.500 | 4.320 | 4.420 | 4.420 | 5,919 |
| 2024-03-28 | 4.300 | 4.680 | 4.200 | 4.430 | 4.430 | 29,127 |
| 2024-03-27 | 4.180 | 4.300 | 4.160 | 4.300 | 4.300 | 9,912 |
| 2024-03-26 | 4.300 | 4.300 | 4.160 | 4.250 | 4.250 | 4,880 |
| 2024-03-25 | 4.120 | 4.320 | 4.110 | 4.220 | 4.220 | 8,538 |
| 2024-03-22 | 4.380 | 4.400 | 4.020 | 4.180 | 4.180 | 23,424 |
| 2024-03-21 | 4.180 | 4.330 | 4.020 | 4.080 | 4.080 | 10,043 |
| 2024-03-20 | 4.270 | 4.270 | 4.130 | 4.180 | 4.180 | 4,218 |
| 2024-03-19 | 4.310 | 4.310 | 4.130 | 4.270 | 4.270 | 1,732 |
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.