ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	10.280	10.280	10.160	10.200	10.200	2,717
2023-01-13	10.100	10.200	10.000	10.200	10.200	5,312
2023-01-12	10.100	10.180	10.020	10.180	10.180	41,442
2023-01-11	10.300	10.300	10.040	10.160	10.160	23,343
2023-01-10	10.200	10.380	10.060	10.120	10.120	2,782
2023-01-09	10.420	10.600	10.040	10.100	10.100	2,836
2023-01-06	9.900	10.600	9.900	10.420	10.420	3,976
2023-01-05	10.080	10.200	10.040	10.200	10.200	2,471
2023-01-04	10.020	10.200	9.900	10.080	10.080	4,287
2023-01-03	10.140	10.160	9.980	10.040	10.040	8,807
2023-01-02	10.200	10.700	10.100	10.140	10.140	10,612
2022-12-30	10.600	10.640	10.420	10.420	10.420	2,572
2022-12-29	10.700	10.700	10.080	10.580	10.580	6,299
2022-12-28	9.840	10.500	9.600	10.480	10.480	4,967
2022-12-27	9.840	9.840	9.540	9.840	9.840	3,592
2022-12-23	9.840	9.850	9.540	9.850	9.850	8,141
2022-12-22	9.800	9.890	9.650	9.850	9.850	2,065
2022-12-21	9.770	9.900	9.750	9.900	9.900	1,211
2022-12-20	9.910	9.970	9.620	9.770	9.770	2,110
2022-12-19	9.800	9.980	9.800	9.960	9.960	748
2022-12-16	9.700	9.800	9.600	9.730	9.730	504
2022-12-15	9.900	9.900	9.560	9.800	9.800	6,587
2022-12-14	10.200	10.200	9.730	9.810	9.810	4,599
2022-12-13	10.000	10.300	9.810	10.000	10.000	3,132
2022-12-12	9.840	10.000	9.610	10.000	10.000	6,277
2022-12-09	9.980	9.990	9.900	9.940	9.940	3,754
2022-12-08	9.890	10.000	9.800	9.960	9.960	15,994
2022-12-07	10.040	10.060	9.850	9.940	9.940	22,195
2022-12-06	10.400	10.400	10.060	10.060	10.060	4,435
2022-12-05	10.380	10.380	10.320	10.380	10.380	697
2022-12-02	10.440	10.500	10.360	10.400	10.400	1,495
2022-12-01	10.580	10.580	10.320	10.440	10.440	6,892
2022-11-30	10.500	10.580	10.400	10.500	10.500	1,315
2022-11-29	10.420	10.580	10.360	10.500	10.500	3,963
2022-11-28	10.580	10.780	10.400	10.400	10.400	5,542
2022-11-25	10.500	10.600	10.500	10.580	10.580	3,544
2022-11-24	10.500	10.680	10.400	10.460	10.460	17,068
2022-11-23	10.700	10.700	10.500	10.700	10.700	3,292
2022-11-22	10.800	10.800	10.440	10.480	10.480	2,260
2022-11-21	10.800	10.800	10.600	10.760	10.760	660
2022-11-18	10.920	11.000	10.620	10.760	10.760	2,693
2022-11-17	10.900	11.060	10.820	10.900	10.900	7,553
2022-11-16	11.220	11.300	10.860	10.940	10.940	4,763
2022-11-15	11.280	11.360	11.220	11.220	11.220	1,155
2022-11-14	11.340	11.480	11.200	11.280	11.280	724
2022-11-11	11.240	11.460	11.200	11.360	11.360	1,468
2022-11-10	11.500	11.600	11.200	11.240	11.240	8,240
2022-11-09	11.660	12.000	11.660	11.800	11.800	1,677
2022-11-08	11.800	11.800	11.800	11.800	11.800	980
2022-11-07	11.680	11.800	11.500	11.800	11.800	2,852
2022-11-04	11.560	11.780	11.560	11.700	11.700	517
2022-11-03	11.500	11.800	11.500	11.560	11.560	2,158
2022-11-02	11.880	11.900	11.700	11.800	11.800	117
2022-11-01	11.460	11.900	11.460	11.900	11.900	598
2022-10-31	11.500	11.520	11.500	11.520	11.520	71
2022-10-28	11.660	11.660	11.500	11.520	11.520	440
2022-10-27	12.000	12.000	11.580	11.580	11.580	1,748
2022-10-26	12.140	12.280	12.000	12.000	12.000	1,870
2022-10-25	12.200	12.300	11.800	12.300	12.300	4,644
2022-10-24	12.100	12.100	12.000	12.040	12.040	1,990

← NewerPage 17 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.