ATEME SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	14.300	14.400	14.000	14.180	14.180	2,812
2021-11-16	14.400	14.400	14.220	14.400	14.400	3,655
2021-11-15	14.500	14.540	14.220	14.220	14.220	6,057
2021-11-12	14.880	14.880	14.340	14.360	14.360	10,363
2021-11-11	14.260	14.900	14.220	14.860	14.860	9,552
2021-11-10	14.080	14.280	13.900	14.260	14.260	13,967
2021-11-09	13.720	14.100	13.600	14.060	14.060	18,781
2021-11-08	13.620	13.940	13.400	13.400	13.400	14,922
2021-11-05	13.500	13.500	13.200	13.200	13.200	7,459
2021-11-04	13.400	13.520	13.180	13.300	13.300	9,658
2021-11-03	13.880	13.880	13.380	13.380	13.380	7,730
2021-11-02	14.000	14.040	13.780	13.880	13.880	6,137
2021-11-01	13.920	14.040	13.860	13.860	13.860	4,292
2021-10-29	14.060	14.060	13.900	13.900	13.900	2,363
2021-10-28	13.800	14.100	13.800	14.100	14.100	8,915
2021-10-27	13.640	13.800	13.540	13.800	13.800	4,979
2021-10-26	13.420	13.660	13.420	13.580	13.580	2,561
2021-10-25	13.360	13.600	13.220	13.440	13.440	6,348
2021-10-22	13.180	13.280	13.180	13.260	13.260	2,166
2021-10-21	13.060	13.280	13.060	13.180	13.180	9,546
2021-10-20	12.740	13.060	12.740	13.000	13.000	8,096

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

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.