ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	13.160	13.500	12.880	13.400	13.400	38,373
2022-05-05	12.460	13.020	12.460	12.880	12.880	9,114
2022-05-04	12.560	12.560	12.460	12.560	12.560	2,602
2022-05-03	11.800	12.560	11.460	12.300	12.300	6,289
2022-05-02	11.800	11.840	11.720	11.760	11.760	2,239
2022-04-29	11.820	12.000	11.800	11.800	11.800	1,108
2022-04-28	11.600	12.000	11.420	11.800	11.800	4,799
2022-04-27	11.600	11.600	11.400	11.480	11.480	1,578
2022-04-26	11.740	11.800	11.100	11.600	11.600	2,176
2022-04-25	12.000	12.000	11.640	11.700	11.700	1,175
2022-04-22	12.000	12.000	11.900	11.980	11.980	1,261
2022-04-21	12.500	12.500	11.700	11.780	11.780	17,520
2022-04-20	12.600	12.600	12.340	12.340	12.340	3,391
2022-04-19	12.800	12.820	12.540	12.600	12.600	5,324
2022-04-14	13.000	13.100	12.880	12.880	12.880	4,886
2022-04-13	12.800	13.200	12.800	13.160	13.160	1,845
2022-04-12	13.000	13.100	12.700	12.880	12.880	6,107
2022-04-11	12.800	13.380	12.800	13.360	13.360	5,047
2022-04-08	12.740	12.960	12.520	12.960	12.960	4,120
2022-04-07	12.920	12.960	12.620	12.620	12.620	11,036
2022-04-06	13.100	13.240	12.800	12.900	12.900	4,095
2022-04-05	13.100	13.240	13.000	13.240	13.240	3,419
2022-04-04	12.900	13.160	12.840	13.100	13.100	2,787
2022-04-01	12.800	13.000	12.740	12.740	12.740	2,333
2022-03-31	13.160	13.380	12.800	13.000	13.000	7,845
2022-03-30	13.000	13.460	12.940	13.300	13.300	11,689
2022-03-29	13.380	13.380	12.180	12.920	12.920	35,217
2022-03-28	11.680	12.980	11.680	12.500	12.500	29,930
2022-03-25	11.180	12.200	11.180	11.680	11.680	15,522
2022-03-24	10.700	10.800	10.600	10.800	10.800	4,011
2022-03-23	11.000	11.000	10.700	10.700	10.700	2,007
2022-03-22	10.700	10.960	10.540	10.960	10.960	7,676
2022-03-21	10.480	10.680	10.120	10.500	10.500	149,573
2022-03-18	10.200	10.220	10.020	10.060	10.060	1,836
2022-03-17	10.320	10.680	10.200	10.200	10.200	5,363
2022-03-16	10.400	10.580	10.320	10.320	10.320	4,322
2022-03-15	10.500	10.540	9.930	10.300	10.300	9,615
2022-03-14	10.200	10.680	10.000	10.680	10.680	7,399
2022-03-11	8.700	9.900	8.700	9.900	9.900	27,991
2022-03-10	9.000	9.090	8.710	8.750	8.750	6,547
2022-03-09	9.000	9.200	8.800	9.000	9.000	10,598
2022-03-08	8.710	9.000	8.710	8.860	8.860	2,156
2022-03-07	9.050	9.060	8.590	8.800	8.800	8,580
2022-03-04	9.460	9.550	9.210	9.450	9.450	7,365
2022-03-03	9.900	10.000	9.450	9.450	9.450	1,849
2022-03-02	9.890	10.000	9.430	9.870	9.870	6,741
2022-03-01	10.000	10.000	9.400	9.940	9.940	4,274
2022-02-28	9.700	10.100	9.650	10.100	10.100	2,437
2022-02-25	9.700	9.800	9.000	9.710	9.710	8,450
2022-02-24	10.160	10.160	9.800	9.890	9.890	5,655
2022-02-23	10.480	10.480	10.120	10.140	10.140	3,173
2022-02-22	10.040	10.480	9.950	10.360	10.360	7,999
2022-02-21	10.240	10.560	10.040	10.100	10.100	3,322
2022-02-18	10.300	10.580	10.280	10.280	10.280	5,403
2022-02-17	10.500	10.500	10.340	10.440	10.440	2,142
2022-02-16	10.740	10.740	10.300	10.500	10.500	3,978
2022-02-15	10.660	10.740	10.600	10.740	10.740	4,879
2022-02-14	10.740	10.840	10.600	10.680	10.680	4,729
2022-02-11	10.860	10.980	10.700	10.960	10.960	2,326
2022-02-10	10.800	10.860	10.700	10.800	10.800	13,414

← NewerPage 20 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.