ATEME SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	9.480	9.500	9.400	9.500	9.500	185
2023-07-05	9.540	9.560	9.500	9.500	9.500	415
2023-07-04	9.500	9.560	9.500	9.540	9.540	9,092
2023-07-03	9.520	9.560	9.000	9.500	9.500	5,254
2023-06-30	9.640	9.640	9.560	9.620	9.620	2,327
2023-06-29	9.600	9.640	9.500	9.640	9.640	847
2023-06-28	9.740	9.740	9.500	9.700	9.700	889
2023-06-27	9.800	9.800	9.400	9.740	9.740	3,020
2023-06-26	9.900	9.900	9.720	9.800	9.800	2,963
2023-06-23	9.760	9.760	9.520	9.760	9.760	1,298
2023-06-22	9.880	9.880	9.620	9.760	9.760	1,299
2023-06-21	9.900	9.900	9.800	9.880	9.880	1,001
2023-06-20	9.820	9.900	9.820	9.900	9.900	1,590
2023-06-19	10.000	10.050	9.780	9.800	9.800	1,726
2023-06-16	9.820	10.100	9.700	10.100	10.100	1,690
2023-06-15	9.960	9.960	9.740	9.800	9.800	1,469
2023-06-14	10.000	10.000	10.000	10.000	10.000	202
2023-06-13	10.100	10.100	9.920	9.980	9.980	736
2023-06-12	10.000	10.050	10.000	10.050	10.050	599
2023-06-09	9.980	10.000	9.980	9.980	9.980	47
2023-06-08	9.900	10.000	9.880	10.000	10.000	2,363
2023-06-07	9.820	9.920	9.780	9.900	9.900	772
2023-06-06	9.920	9.920	9.820	9.820	9.820	1,241
2023-06-05	9.820	9.960	9.820	9.860	9.860	548
2023-06-02	9.940	9.960	9.900	9.960	9.960	664
2023-06-01	9.760	10.000	9.720	9.920	9.920	4,615
2023-05-31	9.820	9.820	9.800	9.800	9.800	76
2023-05-30	9.820	9.840	9.500	9.820	9.820	5,476
2023-05-29	9.900	9.900	9.820	9.820	9.820	1,333
2023-05-26	9.840	9.900	9.800	9.900	9.900	638
2023-05-25	9.760	9.900	9.740	9.840	9.840	5,060
2023-05-24	9.780	9.780	9.620	9.760	9.760	400
2023-05-23	9.780	9.800	9.700	9.800	9.800	707
2023-05-22	9.700	9.800	9.700	9.800	9.800	2,358
2023-05-19	9.800	9.800	9.620	9.800	9.800	1,542
2023-05-18	9.760	9.800	9.700	9.700	9.700	439
2023-05-17	9.780	9.800	9.740	9.760	9.760	6,065
2023-05-16	9.780	9.780	9.660	9.740	9.740	8,591
2023-05-15	10.300	10.300	9.860	9.980	9.980	3,103
2023-05-12	10.250	10.300	10.200	10.300	10.300	1,434
2023-05-11	10.350	10.350	10.050	10.300	10.300	1,324
2023-05-10	9.600	10.350	9.600	10.300	10.300	25,045
2023-05-09	8.860	9.100	8.860	8.980	8.980	2,085
2023-05-08	8.820	9.000	8.760	8.840	8.840	1,469
2023-05-05	8.900	9.100	8.840	9.100	9.100	995
2023-05-04	8.940	8.960	8.860	8.940	8.940	608
2023-05-03	8.820	8.940	8.800	8.940	8.940	636
2023-05-02	8.900	8.900	8.720	8.800	8.800	755
2023-04-28	8.920	9.000	8.920	9.000	9.000	1,316
2023-04-27	8.700	9.020	8.680	8.920	8.920	15,328
2023-04-26	8.480	8.580	8.480	8.500	8.500	12,127
2023-04-25	8.420	8.560	8.420	8.480	8.480	476
2023-04-24	8.700	8.700	8.400	8.460	8.460	2,674
2023-04-21	8.720	8.740	8.700	8.700	8.700	10,350
2023-04-20	8.860	9.000	8.680	8.740	8.740	1,639
2023-04-19	8.940	8.940	8.860	8.860	8.860	1,445
2023-04-18	8.820	8.940	8.680	8.940	8.940	3,001
2023-04-17	8.660	9.000	8.500	8.820	8.820	12,816
2023-04-14	8.900	9.000	8.780	8.800	8.800	7,939
2023-04-13	8.920	9.000	8.840	8.900	8.900	13,882

← NewerPage 15 of 22 · 1,285 trading daysOlder →

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.