ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-20 | 6.780 | 6.780 | 6.500 | 6.780 | 6.780 | 2,045 |
| 2023-12-19 | 6.520 | 6.700 | 6.400 | 6.500 | 6.500 | 2,464 |
| 2023-12-18 | 6.500 | 6.560 | 6.240 | 6.500 | 6.500 | 6,968 |
| 2023-12-15 | 6.600 | 6.700 | 6.500 | 6.500 | 6.500 | 1,883 |
| 2023-12-14 | 6.320 | 6.600 | 6.200 | 6.600 | 6.600 | 39,924 |
| 2023-12-13 | 6.320 | 6.380 | 6.300 | 6.380 | 6.380 | 2,261 |
| 2023-12-12 | 6.480 | 6.480 | 6.340 | 6.380 | 6.380 | 3,588 |
| 2023-12-11 | 6.340 | 6.400 | 6.340 | 6.400 | 6.400 | 1,343 |
| 2023-12-08 | 6.500 | 6.500 | 6.400 | 6.400 | 6.400 | 1,630 |
| 2023-12-07 | 6.500 | 6.500 | 6.460 | 6.500 | 6.500 | 245 |
| 2023-12-06 | 6.460 | 6.460 | 6.420 | 6.440 | 6.440 | 20,803 |
| 2023-12-05 | 6.700 | 6.700 | 6.340 | 6.460 | 6.460 | 1,716 |
| 2023-12-04 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 105 |
| 2023-12-01 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 2,203 |
| 2023-11-30 | 6.800 | 6.820 | 6.540 | 6.820 | 6.820 | 2,933 |
| 2023-11-29 | 6.900 | 6.900 | 6.800 | 6.800 | 6.800 | 1,421 |
| 2023-11-28 | 6.600 | 7.240 | 6.580 | 6.920 | 6.920 | 4,100 |
| 2023-11-27 | 6.400 | 6.560 | 6.400 | 6.500 | 6.500 | 1,504 |
| 2023-11-24 | 6.480 | 6.600 | 6.280 | 6.400 | 6.400 | 9,672 |
| 2023-11-23 | 6.640 | 6.700 | 6.460 | 6.480 | 6.480 | 9,614 |
| 2023-11-22 | 6.800 | 6.900 | 6.600 | 6.620 | 6.620 | 2,282 |
| 2023-11-21 | 6.920 | 6.920 | 6.860 | 6.860 | 6.860 | 366 |
| 2023-11-20 | 7.000 | 7.000 | 6.820 | 6.900 | 6.900 | 673 |
| 2023-11-17 | 6.980 | 7.000 | 6.900 | 7.000 | 7.000 | 2,412 |
| 2023-11-16 | 6.900 | 7.000 | 6.800 | 7.000 | 7.000 | 10,623 |
| 2023-11-15 | 7.000 | 7.000 | 6.900 | 6.900 | 6.900 | 1,643 |
| 2023-11-14 | 7.260 | 7.260 | 7.000 | 7.000 | 7.000 | 1,128 |
| 2023-11-13 | 7.240 | 7.300 | 7.200 | 7.240 | 7.240 | 219 |
| 2023-11-10 | 7.300 | 7.300 | 7.020 | 7.280 | 7.280 | 1,343 |
| 2023-11-09 | 6.920 | 7.300 | 6.920 | 7.300 | 7.300 | 1,788 |
| 2023-11-08 | 7.480 | 7.500 | 7.480 | 7.500 | 7.500 | 679 |
| 2023-11-07 | 7.180 | 7.500 | 7.120 | 7.500 | 7.500 | 3,259 |
| 2023-11-06 | 7.100 | 7.200 | 7.080 | 7.200 | 7.200 | 1,605 |
| 2023-11-03 | 6.700 | 7.000 | 6.700 | 7.000 | 7.000 | 1,147 |
| 2023-11-02 | 6.620 | 6.900 | 6.620 | 6.800 | 6.800 | 2,097 |
| 2023-11-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 49 |
| 2023-10-31 | 6.580 | 6.660 | 6.420 | 6.660 | 6.660 | 1,480 |
| 2023-10-30 | 6.540 | 6.600 | 6.540 | 6.560 | 6.560 | 541 |
| 2023-10-27 | 6.500 | 6.900 | 6.500 | 6.560 | 6.560 | 3,191 |
| 2023-10-26 | 6.680 | 6.700 | 6.660 | 6.700 | 6.700 | 690 |
| 2023-10-25 | 6.740 | 6.780 | 6.520 | 6.700 | 6.700 | 1,618 |
| 2023-10-24 | 6.900 | 6.900 | 6.700 | 6.740 | 6.740 | 859 |
| 2023-10-23 | 6.900 | 6.900 | 6.600 | 6.880 | 6.880 | 897 |
| 2023-10-20 | 7.000 | 7.020 | 6.920 | 7.000 | 7.000 | 3,725 |
| 2023-10-19 | 7.700 | 7.700 | 7.060 | 7.060 | 7.060 | 1,485 |
| 2023-10-18 | 7.800 | 7.800 | 7.700 | 7.760 | 7.760 | 515 |
| 2023-10-17 | 7.820 | 7.820 | 7.800 | 7.800 | 7.800 | 101 |
| 2023-10-16 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 130 |
| 2023-10-13 | 7.980 | 8.000 | 7.720 | 7.720 | 7.720 | 2,828 |
| 2023-10-12 | 7.920 | 8.000 | 7.900 | 8.000 | 8.000 | 5,550 |
| 2023-10-11 | 7.980 | 7.980 | 7.900 | 7.900 | 7.900 | 990 |
| 2023-10-10 | 7.980 | 8.000 | 7.800 | 8.000 | 8.000 | 1,273 |
| 2023-10-09 | 7.900 | 8.000 | 7.900 | 8.000 | 8.000 | 1,575 |
| 2023-10-06 | 7.980 | 8.000 | 7.900 | 8.000 | 8.000 | 660 |
| 2023-10-05 | 7.900 | 8.000 | 7.800 | 8.000 | 8.000 | 571 |
| 2023-10-04 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 2,451 |
| 2023-10-03 | 7.980 | 7.980 | 7.600 | 7.900 | 7.900 | 9,206 |
| 2023-10-02 | 7.980 | 8.000 | 7.500 | 7.980 | 7.980 | 1,491 |
| 2023-09-29 | 8.000 | 8.300 | 7.800 | 8.000 | 8.000 | 1,567 |
| 2023-09-28 | 8.020 | 8.300 | 8.000 | 8.060 | 8.060 | 686 |
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.