ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 4.000 | 4.150 | 4.000 | 4.000 | 4.000 | 3,100 |
| 2025-05-22 | 3.980 | 4.020 | 3.980 | 4.000 | 4.000 | 1,005 |
| 2025-05-21 | 4.000 | 4.060 | 3.970 | 3.970 | 3.970 | 1,102 |
| 2025-05-20 | 4.150 | 4.150 | 4.010 | 4.020 | 4.020 | 3,580 |
| 2025-05-19 | 4.060 | 4.140 | 4.000 | 4.030 | 4.030 | 7,770 |
| 2025-05-16 | 4.100 | 4.110 | 4.020 | 4.030 | 4.030 | 6,448 |
| 2025-05-15 | 4.200 | 4.230 | 4.110 | 4.130 | 4.130 | 3,733 |
| 2025-05-14 | 4.210 | 4.220 | 4.100 | 4.220 | 4.220 | 5,886 |
| 2025-05-13 | 4.200 | 4.260 | 4.100 | 4.210 | 4.210 | 3,422 |
| 2025-05-12 | 4.200 | 4.200 | 4.180 | 4.200 | 4.200 | 1,258 |
| 2025-05-09 | 4.100 | 4.170 | 4.100 | 4.170 | 4.170 | 694 |
| 2025-05-08 | 4.060 | 4.100 | 4.060 | 4.100 | 4.100 | 101 |
| 2025-05-07 | 4.040 | 4.130 | 4.030 | 4.030 | 4.030 | 218 |
| 2025-05-06 | 4.020 | 4.020 | 3.950 | 3.980 | 3.980 | 2,105 |
| 2025-05-05 | 4.100 | 4.120 | 4.000 | 4.020 | 4.020 | 7,931 |
| 2025-05-02 | 4.100 | 4.280 | 4.020 | 4.180 | 4.180 | 3,556 |
| 2025-04-30 | 4.030 | 4.120 | 3.960 | 4.110 | 4.110 | 3,096 |
| 2025-04-29 | 4.500 | 4.590 | 4.060 | 4.060 | 4.060 | 6,842 |
| 2025-04-28 | 4.500 | 4.600 | 4.420 | 4.600 | 4.600 | 2,444 |
| 2025-04-25 | 4.420 | 4.440 | 4.280 | 4.320 | 4.320 | 5,263 |
| 2025-04-24 | 4.380 | 4.530 | 4.380 | 4.450 | 4.450 | 1,029 |
| 2025-04-23 | 4.520 | 4.530 | 4.420 | 4.420 | 4.420 | 2,733 |
| 2025-04-22 | 4.490 | 4.530 | 4.330 | 4.530 | 4.530 | 42,158 |
| 2025-04-17 | 4.520 | 4.560 | 4.440 | 4.530 | 4.530 | 1,882 |
| 2025-04-16 | 4.200 | 4.590 | 4.110 | 4.520 | 4.520 | 6,551 |
| 2025-04-15 | 4.000 | 4.200 | 4.000 | 4.200 | 4.200 | 1,369 |
| 2025-04-14 | 3.990 | 4.010 | 3.980 | 3.980 | 3.980 | 30,873 |
| 2025-04-11 | 3.950 | 3.990 | 3.820 | 3.990 | 3.990 | 1,103 |
| 2025-04-10 | 4.000 | 4.000 | 3.920 | 3.950 | 3.950 | 11,300 |
| 2025-04-09 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 15,912 |
| 2025-04-08 | 3.990 | 4.100 | 3.790 | 3.950 | 3.950 | 22,311 |
| 2025-04-07 | 4.000 | 4.000 | 3.520 | 3.770 | 3.770 | 5,856 |
| 2025-04-04 | 3.960 | 4.300 | 3.750 | 4.000 | 4.000 | 14,315 |
| 2025-04-03 | 3.970 | 4.070 | 3.900 | 3.960 | 3.960 | 6,217 |
| 2025-04-02 | 3.980 | 4.100 | 3.910 | 4.040 | 4.040 | 9,724 |
| 2025-04-01 | 3.990 | 4.070 | 3.950 | 4.070 | 4.070 | 3,931 |
| 2025-03-31 | 4.050 | 4.090 | 4.000 | 4.020 | 4.020 | 893 |
| 2025-03-28 | 4.000 | 4.040 | 3.980 | 4.040 | 4.040 | 1,894 |
| 2025-03-27 | 4.000 | 4.030 | 3.990 | 4.010 | 4.010 | 3,675 |
| 2025-03-26 | 3.980 | 4.080 | 3.980 | 4.010 | 4.010 | 8,021 |
| 2025-03-25 | 4.000 | 4.080 | 3.970 | 4.060 | 4.060 | 7,836 |
| 2025-03-24 | 4.010 | 4.040 | 3.980 | 4.040 | 4.040 | 3,042 |
| 2025-03-21 | 4.020 | 4.120 | 3.950 | 4.060 | 4.060 | 12,862 |
| 2025-03-20 | 4.000 | 4.030 | 3.920 | 4.000 | 4.000 | 33,589 |
| 2025-03-19 | 4.000 | 4.180 | 3.930 | 3.970 | 3.970 | 10,867 |
| 2025-03-18 | 4.000 | 4.050 | 3.930 | 4.020 | 4.020 | 10,077 |
| 2025-03-17 | 4.000 | 4.070 | 4.000 | 4.000 | 4.000 | 9,261 |
| 2025-03-14 | 4.050 | 4.050 | 4.020 | 4.030 | 4.030 | 2,423 |
| 2025-03-13 | 4.100 | 4.240 | 4.000 | 4.050 | 4.050 | 22,333 |
| 2025-03-12 | 4.200 | 4.200 | 4.100 | 4.160 | 4.160 | 1,533 |
| 2025-03-11 | 4.090 | 4.200 | 4.030 | 4.200 | 4.200 | 3,357 |
| 2025-03-10 | 4.040 | 4.070 | 4.030 | 4.070 | 4.070 | 567 |
| 2025-03-07 | 4.090 | 4.160 | 4.030 | 4.040 | 4.040 | 2,337 |
| 2025-03-06 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 288 |
| 2025-03-05 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 791 |
| 2025-03-04 | 4.160 | 4.200 | 4.160 | 4.200 | 4.200 | 4,012 |
| 2025-03-03 | 4.310 | 4.380 | 4.150 | 4.160 | 4.160 | 18,477 |
| 2025-02-28 | 4.150 | 4.300 | 4.150 | 4.300 | 4.300 | 2,446 |
| 2025-02-27 | 4.290 | 4.300 | 4.160 | 4.260 | 4.260 | 5,055 |
| 2025-02-26 | 4.110 | 4.300 | 4.080 | 4.300 | 4.300 | 5,004 |
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.