ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	9.000	9.000	8.920	8.920	8.920	740
2023-04-11	8.500	9.200	8.480	9.000	9.000	92,723
2023-04-06	8.420	8.680	8.420	8.460	8.460	2,726
2023-04-05	8.400	8.500	8.320	8.400	8.400	1,553
2023-04-04	8.320	8.500	8.280	8.500	8.500	7,550
2023-04-03	8.600	8.680	8.380	8.380	8.380	6,521
2023-03-31	8.810	8.820	8.370	8.590	8.590	10,232
2023-03-30	9.000	9.000	8.830	8.830	8.830	491
2023-03-29	8.810	8.990	8.800	8.850	8.850	3,084
2023-03-28	8.810	8.810	8.780	8.800	8.800	248
2023-03-27	9.000	9.000	8.780	8.800	8.800	4,448
2023-03-24	8.820	8.900	8.780	8.800	8.800	13,814
2023-03-23	8.970	8.970	8.890	8.950	8.950	10,068
2023-03-22	9.090	9.090	8.930	8.960	8.960	6,961
2023-03-21	8.950	9.100	8.930	9.090	9.090	6,857
2023-03-20	8.900	9.030	8.900	9.000	9.000	10,457
2023-03-17	8.920	9.000	8.900	9.000	9.000	6,533
2023-03-16	8.800	8.990	8.800	8.930	8.930	8,981
2023-03-15	8.980	9.000	8.780	8.900	8.900	6,577
2023-03-14	9.000	9.030	8.990	8.990	8.990	1,883
2023-03-13	9.100	9.150	9.000	9.070	9.070	5,290
2023-03-10	9.000	9.200	9.000	9.090	9.090	5,241
2023-03-09	9.150	9.150	9.000	9.070	9.070	2,381
2023-03-08	9.010	9.100	9.000	9.100	9.100	6,461
2023-03-07	9.150	9.150	9.010	9.010	9.010	7,189
2023-03-06	9.100	9.120	9.000	9.050	9.050	4,368
2023-03-03	9.100	9.160	9.100	9.160	9.160	843
2023-03-02	9.180	9.180	9.050	9.050	9.050	757
2023-03-01	9.000	9.180	8.920	9.180	9.180	2,004
2023-02-28	9.000	9.000	8.830	9.000	9.000	1,427
2023-02-27	9.000	9.000	8.980	9.000	9.000	2,860
2023-02-24	9.100	9.100	9.000	9.000	9.000	545
2023-02-23	9.150	9.150	8.820	9.100	9.100	3,663
2023-02-22	9.200	9.200	8.990	9.060	9.060	907
2023-02-21	9.100	9.100	9.000	9.050	9.050	2,159
2023-02-20	9.080	9.200	9.060	9.100	9.100	1,625
2023-02-17	9.130	9.150	9.080	9.080	9.080	1,273
2023-02-16	9.400	9.400	9.100	9.100	9.100	2,900
2023-02-15	9.380	9.400	9.000	9.400	9.400	2,951
2023-02-14	9.400	9.400	9.000	9.380	9.380	3,921
2023-02-13	9.310	9.400	9.280	9.350	9.350	2,687
2023-02-10	9.390	9.440	9.320	9.400	9.400	623
2023-02-09	9.400	9.400	9.310	9.400	9.400	211
2023-02-08	9.400	9.490	9.320	9.390	9.390	1,607
2023-02-07	9.500	9.500	9.330	9.500	9.500	4,631
2023-02-06	9.500	9.500	9.350	9.350	9.350	2,196
2023-02-03	9.400	9.420	9.320	9.420	9.420	838
2023-02-02	9.300	9.500	9.300	9.300	9.300	4,315
2023-02-01	9.500	9.500	9.300	9.410	9.410	576
2023-01-31	9.310	9.490	9.260	9.300	9.300	3,635
2023-01-30	9.740	9.740	9.300	9.340	9.340	11,205
2023-01-27	10.040	10.060	9.650	9.700	9.700	10,799
2023-01-26	10.200	10.380	10.200	10.200	10.200	5,286
2023-01-25	10.460	10.460	10.200	10.280	10.280	2,657
2023-01-24	10.500	10.500	10.220	10.260	10.260	4,213
2023-01-23	10.100	10.500	10.100	10.400	10.400	2,657
2023-01-20	10.060	10.100	9.950	10.100	10.100	21,101
2023-01-19	10.200	10.200	10.000	10.000	10.000	2,147
2023-01-18	10.100	10.200	10.020	10.180	10.180	3,796
2023-01-17	10.200	10.200	10.020	10.100	10.100	4,645

← NewerPage 16 of 22 · 1,281 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.