ATEME SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.780	10.880	10.780	10.800	10.800	2,185
2022-02-08	10.760	10.780	10.640	10.780	10.780	3,272
2022-02-07	10.560	10.900	10.520	10.780	10.780	5,857
2022-02-04	11.700	11.700	10.560	10.600	10.600	31,368
2022-02-03	12.020	12.040	11.320	11.600	11.600	4,138
2022-02-02	11.980	12.200	11.980	12.000	12.000	3,225
2022-02-01	12.000	12.180	11.400	12.000	12.000	20,798
2022-01-31	11.900	12.180	11.900	12.100	12.100	1,004
2022-01-28	12.160	12.240	11.880	12.180	12.180	18,675
2022-01-27	12.840	12.840	12.600	12.660	12.660	2,575
2022-01-26	12.900	13.000	12.800	12.840	12.840	1,168
2022-01-25	12.840	12.940	12.820	12.820	12.820	450
2022-01-24	13.100	13.100	12.800	12.900	12.900	6,239
2022-01-21	13.000	13.100	12.820	13.100	13.100	2,914
2022-01-20	13.000	13.040	12.820	13.020	13.020	3,350
2022-01-19	13.060	13.080	13.060	13.080	13.080	150
2022-01-18	13.040	13.100	12.860	13.080	13.080	5,059
2022-01-17	13.140	13.140	13.000	13.060	13.060	1,681
2022-01-14	13.600	13.680	12.860	13.160	13.160	8,093
2022-01-13	13.620	13.800	13.600	13.640	13.640	3,477
2022-01-12	13.480	13.660	13.480	13.600	13.600	3,758
2022-01-11	13.300	13.440	13.300	13.420	13.420	1,393
2022-01-10	13.300	13.400	13.300	13.340	13.340	539
2022-01-07	13.200	13.320	13.180	13.220	13.220	3,744
2022-01-06	13.100	13.400	13.100	13.300	13.300	1,500
2022-01-05	13.400	13.480	13.100	13.200	13.200	8,959
2022-01-04	13.480	13.500	13.400	13.400	13.400	1,382
2022-01-03	13.480	13.660	13.460	13.480	13.480	3,347
2021-12-31	13.420	13.480	13.400	13.440	13.440	438
2021-12-30	13.520	13.580	13.400	13.480	13.480	1,964
2021-12-29	13.580	13.760	13.520	13.620	13.620	3,957
2021-12-28	13.740	13.760	13.600	13.600	13.600	818
2021-12-27	13.400	13.760	13.400	13.760	13.760	3,379
2021-12-24	13.400	13.420	13.400	13.400	13.400	522
2021-12-23	13.300	13.420	13.300	13.420	13.420	2,472
2021-12-22	13.280	13.340	13.200	13.300	13.300	4,068
2021-12-21	13.200	13.300	13.100	13.300	13.300	3,007
2021-12-20	13.000	13.220	13.000	13.200	13.200	2,010
2021-12-17	12.900	13.260	12.900	13.120	13.120	6,643
2021-12-16	13.020	13.360	12.800	12.900	12.900	4,162
2021-12-15	12.980	13.020	12.880	13.020	13.020	536
2021-12-14	12.980	12.980	12.820	12.960	12.960	1,035
2021-12-13	12.860	12.980	12.800	12.940	12.940	2,723
2021-12-10	12.500	13.100	12.480	12.780	12.780	3,603
2021-12-09	12.260	12.520	12.060	12.500	12.500	19,093
2021-12-08	12.300	12.300	12.060	12.060	12.060	1,741
2021-12-07	12.100	12.280	12.000	12.200	12.200	2,366
2021-12-06	12.000	12.340	11.640	12.120	12.120	4,122
2021-12-03	12.520	12.520	12.040	12.040	12.040	1,141
2021-12-02	12.000	12.520	12.000	12.520	12.520	9,820
2021-12-01	12.500	12.500	11.600	12.100	12.100	9,861
2021-11-30	13.020	13.040	12.500	12.520	12.520	5,811
2021-11-29	13.240	13.280	13.000	13.000	13.000	2,888
2021-11-26	13.400	13.500	13.200	13.260	13.260	5,267
2021-11-25	13.400	13.600	13.400	13.440	13.440	2,991
2021-11-24	13.700	13.700	13.540	13.540	13.540	1,273
2021-11-23	13.380	14.000	13.340	13.580	13.580	4,821
2021-11-22	13.700	13.980	13.360	13.380	13.380	11,901
2021-11-19	14.180	14.180	13.800	13.960	13.960	5,795
2021-11-18	14.140	14.140	13.920	14.100	14.100	1,166

← NewerPage 21 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.