ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 4.080 | 4.400 | 4.000 | 4.300 | 4.300 | 9,403 |
| 2024-03-15 | 4.050 | 4.140 | 4.050 | 4.100 | 4.100 | 2,835 |
| 2024-03-14 | 4.060 | 4.300 | 4.050 | 4.050 | 4.050 | 10,388 |
| 2024-03-13 | 4.050 | 4.380 | 4.050 | 4.080 | 4.080 | 8,215 |
| 2024-03-12 | 4.070 | 4.070 | 4.000 | 4.050 | 4.050 | 8,127 |
| 2024-03-11 | 4.180 | 4.180 | 4.070 | 4.070 | 4.070 | 3,629 |
| 2024-03-08 | 4.100 | 4.190 | 4.070 | 4.070 | 4.070 | 3,501 |
| 2024-03-07 | 4.070 | 4.170 | 4.070 | 4.100 | 4.100 | 21,718 |
| 2024-03-06 | 4.380 | 4.380 | 4.100 | 4.200 | 4.200 | 2,705 |
| 2024-03-05 | 4.170 | 4.200 | 4.080 | 4.180 | 4.180 | 13,738 |
| 2024-03-04 | 4.070 | 4.200 | 4.070 | 4.170 | 4.170 | 2,982 |
| 2024-03-01 | 4.300 | 4.300 | 4.060 | 4.060 | 4.060 | 3,087 |
| 2024-02-29 | 4.300 | 4.320 | 4.220 | 4.220 | 4.220 | 14,132 |
| 2024-02-28 | 4.220 | 4.320 | 4.220 | 4.290 | 4.290 | 11,758 |
| 2024-02-27 | 4.250 | 4.330 | 4.220 | 4.300 | 4.300 | 8,780 |
| 2024-02-26 | 4.500 | 4.510 | 4.250 | 4.350 | 4.350 | 20,570 |
| 2024-02-23 | 4.520 | 4.620 | 4.500 | 4.500 | 4.500 | 6,106 |
| 2024-02-22 | 4.620 | 4.700 | 4.520 | 4.660 | 4.660 | 7,192 |
| 2024-02-21 | 4.410 | 4.650 | 4.400 | 4.620 | 4.620 | 16,937 |
| 2024-02-20 | 4.530 | 4.540 | 4.420 | 4.420 | 4.420 | 3,293 |
| 2024-02-19 | 4.500 | 4.630 | 4.500 | 4.520 | 4.520 | 64,292 |
| 2024-02-16 | 4.300 | 4.400 | 4.290 | 4.390 | 4.390 | 16,672 |
| 2024-02-15 | 4.220 | 4.350 | 4.220 | 4.300 | 4.300 | 23,196 |
| 2024-02-14 | 4.170 | 4.300 | 4.070 | 4.210 | 4.210 | 17,645 |
| 2024-02-13 | 4.350 | 4.370 | 4.150 | 4.160 | 4.160 | 115,356 |
| 2024-02-12 | 4.410 | 4.600 | 4.280 | 4.300 | 4.300 | 51,405 |
| 2024-02-09 | 4.600 | 4.640 | 4.140 | 4.310 | 4.310 | 49,360 |
| 2024-02-08 | 4.900 | 4.910 | 4.540 | 4.600 | 4.600 | 66,904 |
| 2024-02-07 | 4.900 | 5.040 | 4.500 | 4.900 | 4.900 | 43,047 |
| 2024-02-06 | 5.700 | 5.700 | 4.980 | 5.000 | 5.000 | 26,556 |
| 2024-02-05 | 6.000 | 6.000 | 5.420 | 5.460 | 5.460 | 9,267 |
| 2024-02-02 | 6.000 | 6.300 | 5.980 | 6.000 | 6.000 | 5,321 |
| 2024-02-01 | 6.300 | 6.380 | 6.200 | 6.260 | 6.260 | 802 |
| 2024-01-31 | 6.440 | 6.500 | 6.300 | 6.400 | 6.400 | 885 |
| 2024-01-30 | 6.500 | 6.500 | 6.400 | 6.440 | 6.440 | 10,170 |
| 2024-01-29 | 6.600 | 6.700 | 6.600 | 6.640 | 6.640 | 609 |
| 2024-01-26 | 6.840 | 6.840 | 6.600 | 6.700 | 6.700 | 3,478 |
| 2024-01-25 | 6.960 | 6.960 | 6.700 | 6.840 | 6.840 | 1,576 |
| 2024-01-24 | 6.900 | 6.980 | 6.700 | 6.960 | 6.960 | 1,201 |
| 2024-01-23 | 6.760 | 6.800 | 6.760 | 6.800 | 6.800 | 415 |
| 2024-01-22 | 6.960 | 6.960 | 6.800 | 6.800 | 6.800 | 271 |
| 2024-01-19 | 6.880 | 6.900 | 6.880 | 6.900 | 6.900 | 349 |
| 2024-01-18 | 6.640 | 6.880 | 6.600 | 6.880 | 6.880 | 150 |
| 2024-01-17 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 159 |
| 2024-01-16 | 6.780 | 6.860 | 6.600 | 6.860 | 6.860 | 569 |
| 2024-01-15 | 6.900 | 6.900 | 6.740 | 6.800 | 6.800 | 230 |
| 2024-01-12 | 6.740 | 7.080 | 6.720 | 7.080 | 7.080 | 393 |
| 2024-01-11 | 7.040 | 7.040 | 6.720 | 6.720 | 6.720 | 1,917 |
| 2024-01-10 | 7.000 | 7.060 | 6.720 | 7.040 | 7.040 | 1,879 |
| 2024-01-09 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 1,137 |
| 2024-01-08 | 6.800 | 6.860 | 6.700 | 6.860 | 6.860 | 5,605 |
| 2024-01-05 | 6.640 | 6.880 | 6.640 | 6.880 | 6.880 | 1,095 |
| 2024-01-04 | 6.860 | 6.860 | 6.500 | 6.640 | 6.640 | 3,038 |
| 2024-01-03 | 6.740 | 6.880 | 6.700 | 6.880 | 6.880 | 851 |
| 2024-01-02 | 6.960 | 7.000 | 6.740 | 6.740 | 6.740 | 9,773 |
| 2023-12-29 | 6.740 | 7.040 | 6.620 | 7.040 | 7.040 | 2,455 |
| 2023-12-28 | 6.620 | 6.740 | 6.620 | 6.740 | 6.740 | 566 |
| 2023-12-27 | 6.800 | 6.800 | 6.520 | 6.620 | 6.620 | 3,222 |
| 2023-12-22 | 6.840 | 6.840 | 6.440 | 6.620 | 6.620 | 7,191 |
| 2023-12-21 | 6.760 | 6.900 | 6.400 | 6.900 | 6.900 | 12,914 |
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.