ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	11.900	12.000	11.800	11.940	11.940	813
2022-10-20	11.920	12.000	11.820	11.940	11.940	481
2022-10-19	12.100	12.100	11.700	11.860	11.860	1,062
2022-10-18	12.000	12.200	11.960	12.120	12.120	726
2022-10-17	11.900	12.100	11.500	12.100	12.100	1,556
2022-10-14	11.700	11.900	11.700	11.800	11.800	2,556
2022-10-13	11.440	11.700	11.440	11.700	11.700	270
2022-10-12	11.380	11.700	11.300	11.500	11.500	892
2022-10-11	11.540	11.700	11.540	11.600	11.600	936
2022-10-10	11.700	11.700	11.400	11.540	11.540	1,737
2022-10-07	12.000	12.000	11.020	11.720	11.720	4,577
2022-10-06	12.280	12.280	11.840	12.000	12.000	1,365
2022-10-05	12.500	12.500	11.840	12.020	12.020	5,137
2022-10-04	12.520	12.520	12.020	12.300	12.300	502
2022-10-03	12.900	12.980	12.100	12.100	12.100	5,213
2022-09-30	13.360	13.380	12.900	12.900	12.900	6,935
2022-09-29	12.980	13.200	12.920	13.120	13.120	2,356
2022-09-28	13.000	13.200	12.600	13.000	13.000	3,702
2022-09-27	13.100	13.100	12.800	13.000	13.000	2,835
2022-09-26	12.940	13.100	12.660	13.100	13.100	3,955
2022-09-23	12.560	12.980	12.560	12.940	12.940	2,706
2022-09-22	12.600	12.700	12.560	12.560	12.560	550
2022-09-21	12.620	12.700	12.600	12.700	12.700	1,488
2022-09-20	12.820	13.100	12.600	12.600	12.600	15,429
2022-09-19	12.780	12.840	12.780	12.820	12.820	1,854
2022-09-16	12.400	12.800	12.400	12.800	12.800	8,400
2022-09-15	12.400	12.400	12.200	12.400	12.400	802
2022-09-14	12.400	12.400	12.300	12.400	12.400	438
2022-09-13	12.400	12.600	12.000	12.600	12.600	730
2022-09-12	12.480	12.480	12.200	12.400	12.400	269
2022-09-09	12.200	12.500	12.200	12.500	12.500	1,587
2022-09-08	11.920	12.180	11.800	12.180	12.180	776
2022-09-07	12.160	12.400	12.000	12.000	12.000	2,328
2022-09-06	12.380	12.380	12.200	12.300	12.300	2,742
2022-09-05	12.280	12.400	12.280	12.400	12.400	371
2022-09-02	12.280	12.480	12.280	12.480	12.480	38
2022-09-01	12.500	12.500	12.200	12.300	12.300	1,985
2022-08-31	12.480	12.480	12.400	12.400	12.400	92
2022-08-30	12.420	12.500	12.400	12.500	12.500	698
2022-08-29	12.400	12.500	12.400	12.400	12.400	1,618
2022-08-26	12.420	12.500	12.400	12.400	12.400	231
2022-08-25	12.480	12.500	12.400	12.400	12.400	1,038
2022-08-24	12.520	12.600	12.440	12.500	12.500	904
2022-08-23	12.500	12.800	12.480	12.500	12.500	1,950
2022-08-22	12.600	12.600	12.500	12.500	12.500	752
2022-08-19	12.560	12.640	12.000	12.360	12.360	3,150
2022-08-18	12.620	13.000	12.600	12.640	12.640	1,813
2022-08-17	12.620	12.620	12.580	12.580	12.580	567
2022-08-16	12.800	12.960	12.500	12.620	12.620	1,811
2022-08-15	12.900	13.000	12.800	12.800	12.800	139
2022-08-12	13.060	13.060	12.800	13.000	13.000	294
2022-08-11	13.000	13.060	13.000	13.060	13.060	450
2022-08-10	13.100	13.200	12.800	12.800	12.800	10,239
2022-08-09	13.460	13.460	13.300	13.300	13.300	233
2022-08-08	13.240	13.480	13.100	13.300	13.300	3,198
2022-08-05	13.480	13.480	13.220	13.220	13.220	247
2022-08-04	13.260	13.500	13.220	13.500	13.500	469
2022-08-03	13.200	13.480	13.200	13.260	13.260	1,108
2022-08-02	13.700	13.700	13.160	13.600	13.600	3,489
2022-08-01	13.400	13.500	13.060	13.500	13.500	1,252

← NewerPage 18 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.