ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 8.020 | 8.300 | 8.000 | 8.060 | 8.060 | 686 |
| 2023-09-27 | 8.020 | 8.020 | 8.000 | 8.000 | 8.000 | 481 |
| 2023-09-26 | 8.020 | 8.200 | 8.020 | 8.020 | 8.020 | 1,166 |
| 2023-09-25 | 8.300 | 8.300 | 8.000 | 8.000 | 8.000 | 851 |
| 2023-09-22 | 8.120 | 8.120 | 8.000 | 8.000 | 8.000 | 2,046 |
| 2023-09-21 | 8.000 | 8.300 | 7.900 | 8.020 | 8.020 | 1,968 |
| 2023-09-20 | 8.500 | 8.500 | 8.000 | 8.280 | 8.280 | 6,467 |
| 2023-09-19 | 8.580 | 8.580 | 8.340 | 8.500 | 8.500 | 1,872 |
| 2023-09-18 | 8.760 | 8.760 | 8.500 | 8.600 | 8.600 | 1,948 |
| 2023-09-15 | 8.720 | 8.760 | 8.620 | 8.760 | 8.760 | 772 |
| 2023-09-14 | 8.880 | 8.880 | 8.720 | 8.720 | 8.720 | 248 |
| 2023-09-13 | 9.060 | 9.060 | 8.900 | 8.900 | 8.900 | 134 |
| 2023-09-12 | 8.520 | 9.100 | 8.520 | 9.080 | 9.080 | 2,818 |
| 2023-09-11 | 8.500 | 8.500 | 8.400 | 8.500 | 8.500 | 749 |
| 2023-09-08 | 8.300 | 8.600 | 8.300 | 8.600 | 8.600 | 1,201 |
| 2023-09-07 | 8.400 | 8.400 | 8.280 | 8.300 | 8.300 | 3,246 |
| 2023-09-06 | 8.540 | 8.660 | 8.400 | 8.400 | 8.400 | 972 |
| 2023-09-05 | 8.520 | 8.700 | 8.520 | 8.540 | 8.540 | 1,576 |
| 2023-09-04 | 8.700 | 8.700 | 8.540 | 8.540 | 8.540 | 430 |
| 2023-09-01 | 8.700 | 8.720 | 8.600 | 8.600 | 8.600 | 965 |
| 2023-08-31 | 8.720 | 8.740 | 8.700 | 8.700 | 8.700 | 2,357 |
| 2023-08-30 | 8.980 | 9.000 | 8.700 | 8.700 | 8.700 | 2,210 |
| 2023-08-29 | 8.820 | 9.000 | 8.800 | 9.000 | 9.000 | 2,015 |
| 2023-08-28 | 8.780 | 8.820 | 8.780 | 8.820 | 8.820 | 895 |
| 2023-08-25 | 8.800 | 8.800 | 8.600 | 8.780 | 8.780 | 420 |
| 2023-08-24 | 8.820 | 8.820 | 8.520 | 8.800 | 8.800 | 927 |
| 2023-08-23 | 9.000 | 9.000 | 8.400 | 8.800 | 8.800 | 2,117 |
| 2023-08-22 | 8.800 | 8.920 | 8.800 | 8.900 | 8.900 | 634 |
| 2023-08-21 | 9.100 | 9.100 | 8.800 | 8.800 | 8.800 | 712 |
| 2023-08-18 | 9.000 | 9.000 | 8.940 | 8.940 | 8.940 | 3,970 |
| 2023-08-17 | 9.180 | 9.180 | 9.000 | 9.000 | 9.000 | 351 |
| 2023-08-16 | 9.120 | 9.180 | 9.000 | 9.180 | 9.180 | 804 |
| 2023-08-15 | 9.220 | 9.220 | 9.100 | 9.100 | 9.100 | 1,637 |
| 2023-08-14 | 9.200 | 9.200 | 9.200 | 9.200 | 9.200 | 1,454 |
| 2023-08-11 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 5 |
| 2023-08-10 | 9.240 | 9.240 | 9.220 | 9.220 | 9.220 | 1,601 |
| 2023-08-09 | 9.220 | 9.240 | 9.220 | 9.220 | 9.220 | 155 |
| 2023-08-08 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 222 |
| 2023-08-07 | 9.300 | 9.300 | 9.220 | 9.220 | 9.220 | 428 |
| 2023-08-04 | 9.240 | 9.240 | 9.240 | 9.240 | 9.240 | 236 |
| 2023-08-03 | 9.500 | 9.500 | 9.220 | 9.220 | 9.220 | 2,031 |
| 2023-08-02 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 1 |
| 2023-08-01 | 9.420 | 9.420 | 9.300 | 9.300 | 9.300 | 731 |
| 2023-07-31 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 3,626 |
| 2023-07-28 | 9.500 | 9.540 | 9.500 | 9.520 | 9.520 | 109 |
| 2023-07-27 | 9.480 | 9.540 | 9.440 | 9.540 | 9.540 | 593 |
| 2023-07-26 | 9.480 | 9.500 | 9.480 | 9.480 | 9.480 | 20,540 |
| 2023-07-25 | 9.500 | 9.500 | 9.480 | 9.480 | 9.480 | 1,017 |
| 2023-07-24 | 9.500 | 9.500 | 9.460 | 9.480 | 9.480 | 1,540 |
| 2023-07-21 | 9.400 | 9.600 | 9.400 | 9.600 | 9.600 | 3,710 |
| 2023-07-20 | 9.580 | 9.580 | 9.500 | 9.500 | 9.500 | 5,496 |
| 2023-07-19 | 9.360 | 9.600 | 9.360 | 9.600 | 9.600 | 1,024 |
| 2023-07-18 | 9.200 | 9.420 | 9.200 | 9.420 | 9.420 | 707 |
| 2023-07-17 | 9.480 | 9.500 | 9.260 | 9.260 | 9.260 | 2,664 |
| 2023-07-14 | 9.300 | 9.500 | 9.300 | 9.500 | 9.500 | 2,490 |
| 2023-07-13 | 9.300 | 9.500 | 9.200 | 9.300 | 9.300 | 17,397 |
| 2023-07-12 | 9.460 | 9.640 | 9.420 | 9.640 | 9.640 | 2,301 |
| 2023-07-11 | 9.440 | 9.460 | 9.400 | 9.460 | 9.460 | 4,289 |
| 2023-07-10 | 9.540 | 9.560 | 9.400 | 9.440 | 9.440 | 1,553 |
| 2023-07-07 | 9.480 | 9.540 | 9.320 | 9.540 | 9.540 | 1,322 |
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.