ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	13.380	13.380	13.120	13.380	13.380	442
2022-07-28	13.400	13.400	13.140	13.160	13.160	537
2022-07-27	13.360	13.360	13.060	13.160	13.160	3,382
2022-07-26	13.400	13.560	13.200	13.200	13.200	1,012
2022-07-25	13.640	13.680	13.360	13.620	13.620	1,553
2022-07-22	13.660	13.660	13.460	13.460	13.460	847
2022-07-21	13.500	13.700	13.320	13.500	13.500	3,365
2022-07-20	13.480	13.500	13.300	13.300	13.300	3,280
2022-07-19	13.620	13.620	13.320	13.500	13.500	1,541
2022-07-18	13.300	13.700	13.000	13.400	13.400	7,418
2022-07-15	13.200	13.300	12.840	12.840	12.840	2,616
2022-07-14	12.800	13.300	12.800	13.000	13.000	2,964
2022-07-13	12.780	13.400	12.760	12.820	12.820	7,731
2022-07-12	12.220	12.700	12.140	12.680	12.680	5,036
2022-07-11	12.300	12.500	12.120	12.220	12.220	7,646
2022-07-08	12.280	12.300	12.280	12.300	12.300	976
2022-07-07	12.040	12.300	12.040	12.300	12.300	1,650
2022-07-06	12.140	12.140	12.040	12.040	12.040	1,294
2022-07-05	12.020	12.140	12.020	12.140	12.140	336
2022-07-04	12.200	12.300	11.980	11.980	11.980	1,879
2022-07-01	11.900	12.180	11.880	12.100	12.100	1,178
2022-06-30	12.000	12.200	11.940	12.000	12.000	3,377
2022-06-29	12.500	12.500	12.000	12.060	12.060	6,256
2022-06-28	12.600	12.600	12.000	12.500	12.500	3,132
2022-06-27	11.820	12.280	11.820	12.180	12.180	2,690
2022-06-24	11.960	12.100	11.840	11.920	11.920	1,548
2022-06-23	12.000	12.080	11.900	11.960	11.960	2,181
2022-06-22	12.000	12.180	11.840	12.100	12.100	1,858
2022-06-21	12.160	12.540	11.900	12.000	12.000	4,789
2022-06-20	12.680	12.680	12.100	12.100	12.100	11,870
2022-06-17	13.400	13.460	12.200	12.680	12.680	12,056
2022-06-16	13.500	13.960	13.400	13.400	13.400	2,521
2022-06-15	13.580	14.000	13.500	13.500	13.500	5,240
2022-06-14	13.500	13.580	13.500	13.580	13.580	287
2022-06-13	13.700	13.880	13.400	13.700	13.700	7,362
2022-06-10	13.980	14.000	13.800	13.800	13.800	947
2022-06-09	13.820	14.000	13.820	14.000	14.000	2,566
2022-06-08	14.000	14.000	13.800	13.820	13.820	419
2022-06-07	14.040	14.280	13.800	14.000	14.000	4,018
2022-06-06	14.300	14.300	14.200	14.240	14.240	970
2022-06-03	14.040	14.300	14.040	14.300	14.300	1,114
2022-06-02	14.220	14.220	14.020	14.040	14.040	3,732
2022-06-01	14.160	14.320	14.160	14.200	14.200	1,193
2022-05-31	13.900	14.180	13.820	14.180	14.180	7,551
2022-05-30	13.700	13.900	13.700	13.900	13.900	1,587
2022-05-27	13.600	13.900	13.600	13.900	13.900	1,367
2022-05-26	13.420	13.600	13.400	13.600	13.600	836
2022-05-25	13.600	13.600	13.320	13.400	13.400	10,152
2022-05-24	13.520	13.700	13.520	13.620	13.620	365
2022-05-23	13.400	13.680	13.400	13.540	13.540	3,950
2022-05-20	13.920	13.960	13.420	13.420	13.420	2,536
2022-05-19	14.000	14.180	13.900	13.900	13.900	1,879
2022-05-18	14.000	14.160	14.000	14.000	14.000	1,441
2022-05-17	14.080	14.180	14.020	14.140	14.140	856
2022-05-16	14.020	14.100	14.000	14.100	14.100	2,041
2022-05-13	14.000	14.040	13.860	14.020	14.020	7,344
2022-05-12	14.000	14.140	13.820	13.900	13.900	10,988
2022-05-11	14.000	14.180	14.000	14.080	14.080	6,021
2022-05-10	14.060	14.220	13.920	14.040	14.040	19,566
2022-05-09	13.500	14.280	13.500	14.020	14.020	51,032

← NewerPage 19 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.