ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 4.050 | 4.170 | 4.050 | 4.170 | 4.170 | 13,822 |
| 2025-02-24 | 4.100 | 4.100 | 4.050 | 4.070 | 4.070 | 2,163 |
| 2025-02-21 | 4.040 | 4.120 | 4.040 | 4.120 | 4.120 | 3,407 |
| 2025-02-20 | 4.200 | 4.280 | 4.030 | 4.190 | 4.190 | 4,676 |
| 2025-02-19 | 4.380 | 4.380 | 4.050 | 4.200 | 4.200 | 7,631 |
| 2025-02-18 | 4.210 | 4.380 | 4.000 | 4.380 | 4.380 | 12,349 |
| 2025-02-17 | 4.200 | 4.250 | 4.140 | 4.200 | 4.200 | 4,842 |
| 2025-02-14 | 4.000 | 4.400 | 4.000 | 4.140 | 4.140 | 14,497 |
| 2025-02-13 | 3.890 | 3.900 | 3.700 | 3.900 | 3.900 | 6,899 |
| 2025-02-12 | 3.920 | 3.920 | 3.760 | 3.900 | 3.900 | 3,069 |
| 2025-02-11 | 3.920 | 4.000 | 3.810 | 3.920 | 3.920 | 2,827 |
| 2025-02-10 | 3.910 | 4.000 | 3.900 | 3.980 | 3.980 | 8,212 |
| 2025-02-07 | 3.970 | 4.080 | 3.850 | 4.000 | 4.000 | 42,564 |
| 2025-02-06 | 4.020 | 4.050 | 3.780 | 3.970 | 3.970 | 29,104 |
| 2025-02-05 | 4.070 | 4.070 | 3.980 | 4.010 | 4.010 | 7,471 |
| 2025-02-04 | 4.190 | 4.190 | 3.960 | 4.070 | 4.070 | 12,353 |
| 2025-02-03 | 4.090 | 4.240 | 4.090 | 4.190 | 4.190 | 2,419 |
| 2025-01-31 | 4.900 | 4.900 | 4.000 | 4.150 | 4.150 | 43,692 |
| 2025-01-30 | 5.100 | 5.160 | 5.000 | 5.020 | 5.020 | 976 |
| 2025-01-29 | 5.160 | 5.160 | 5.040 | 5.160 | 5.160 | 857 |
| 2025-01-28 | 5.200 | 5.200 | 5.040 | 5.160 | 5.160 | 1,862 |
| 2025-01-27 | 5.500 | 5.500 | 5.120 | 5.200 | 5.200 | 8,701 |
| 2025-01-24 | 5.680 | 5.680 | 5.540 | 5.540 | 5.540 | 304 |
| 2025-01-23 | 5.800 | 5.800 | 5.520 | 5.700 | 5.700 | 13,366 |
| 2025-01-22 | 5.900 | 5.900 | 5.880 | 5.880 | 5.880 | 969 |
| 2025-01-21 | 5.800 | 6.000 | 5.800 | 5.880 | 5.880 | 1,032 |
| 2025-01-20 | 6.000 | 6.060 | 5.700 | 5.800 | 5.800 | 8,543 |
| 2025-01-17 | 6.080 | 6.080 | 6.000 | 6.020 | 6.020 | 1,297 |
| 2025-01-16 | 6.080 | 6.080 | 5.980 | 6.060 | 6.060 | 223 |
| 2025-01-15 | 5.900 | 6.100 | 5.900 | 5.960 | 5.960 | 3,646 |
| 2025-01-14 | 5.700 | 6.020 | 5.620 | 6.000 | 6.000 | 7,751 |
| 2025-01-13 | 5.880 | 5.900 | 5.520 | 5.900 | 5.900 | 1,479 |
| 2025-01-10 | 5.700 | 5.880 | 5.320 | 5.880 | 5.880 | 2,141 |
| 2025-01-09 | 5.820 | 5.820 | 5.700 | 5.700 | 5.700 | 424 |
| 2025-01-08 | 5.940 | 5.940 | 5.800 | 5.800 | 5.800 | 201 |
| 2025-01-07 | 5.820 | 5.980 | 5.800 | 5.960 | 5.960 | 911 |
| 2025-01-06 | 5.700 | 5.900 | 5.700 | 5.820 | 5.820 | 1,380 |
| 2025-01-03 | 5.960 | 5.980 | 5.700 | 5.700 | 5.700 | 1,431 |
| 2025-01-02 | 5.940 | 5.940 | 5.860 | 5.940 | 5.940 | 3,107 |
| 2024-12-31 | 5.700 | 5.780 | 5.440 | 5.440 | 5.440 | 3,116 |
| 2024-12-30 | 5.660 | 5.780 | 5.660 | 5.780 | 5.780 | 316 |
| 2024-12-27 | 5.600 | 5.680 | 5.600 | 5.660 | 5.660 | 7,053 |
| 2024-12-24 | 5.600 | 5.660 | 5.600 | 5.660 | 5.660 | 1,782 |
| 2024-12-23 | 5.680 | 5.700 | 5.680 | 5.680 | 5.680 | 129 |
| 2024-12-20 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 2,655 |
| 2024-12-19 | 5.540 | 5.700 | 5.540 | 5.620 | 5.620 | 2,672 |
| 2024-12-18 | 5.700 | 5.700 | 5.660 | 5.680 | 5.680 | 342 |
| 2024-12-17 | 5.700 | 5.700 | 5.520 | 5.660 | 5.660 | 7,783 |
| 2024-12-16 | 5.700 | 5.800 | 5.600 | 5.600 | 5.600 | 16,499 |
| 2024-12-13 | 5.600 | 5.780 | 5.520 | 5.780 | 5.780 | 6,756 |
| 2024-12-12 | 5.500 | 5.620 | 5.500 | 5.600 | 5.600 | 1,215 |
| 2024-12-11 | 5.500 | 5.600 | 5.400 | 5.500 | 5.500 | 2,721 |
| 2024-12-10 | 5.700 | 5.700 | 5.340 | 5.420 | 5.420 | 1,972 |
| 2024-12-09 | 5.500 | 5.680 | 5.300 | 5.340 | 5.340 | 6,699 |
| 2024-12-06 | 5.340 | 5.380 | 5.300 | 5.300 | 5.300 | 347 |
| 2024-12-05 | 5.380 | 5.420 | 5.300 | 5.400 | 5.400 | 3,176 |
| 2024-12-04 | 5.500 | 5.580 | 5.120 | 5.400 | 5.400 | 7,803 |
| 2024-12-03 | 5.060 | 5.560 | 5.060 | 5.480 | 5.480 | 8,805 |
| 2024-12-02 | 4.900 | 5.100 | 4.760 | 5.100 | 5.100 | 6,107 |
| 2024-11-29 | 4.260 | 4.790 | 4.260 | 4.790 | 4.790 | 6,929 |
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.