ATEME SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.300 | 4.490 | 4.250 | 4.250 | 4.250 | 425 |
| 2024-11-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 701 |
| 2024-11-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 90 |
| 2024-11-25 | 4.290 | 4.490 | 4.200 | 4.490 | 4.490 | 2,032 |
| 2024-11-22 | 4.190 | 4.400 | 4.190 | 4.400 | 4.400 | 1,521 |
| 2024-11-21 | 4.300 | 4.300 | 4.200 | 4.200 | 4.200 | 112 |
| 2024-11-20 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 141 |
| 2024-11-19 | 4.100 | 4.220 | 4.100 | 4.220 | 4.220 | 580 |
| 2024-11-18 | 4.170 | 4.240 | 4.000 | 4.000 | 4.000 | 1,872 |
| 2024-11-15 | 4.190 | 4.200 | 4.170 | 4.170 | 4.170 | 1,101 |
| 2024-11-14 | 4.210 | 4.240 | 4.200 | 4.200 | 4.200 | 501 |
| 2024-11-13 | 4.310 | 4.310 | 4.200 | 4.200 | 4.200 | 1,098 |
| 2024-11-12 | 4.400 | 4.400 | 4.300 | 4.300 | 4.300 | 3,171 |
| 2024-11-11 | 4.400 | 4.500 | 4.400 | 4.400 | 4.400 | 168 |
| 2024-11-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 174 |
| 2024-11-07 | 4.490 | 4.490 | 4.310 | 4.490 | 4.490 | 648 |
| 2024-11-06 | 4.540 | 4.540 | 4.310 | 4.520 | 4.520 | 202 |
| 2024-11-05 | 4.460 | 4.540 | 4.310 | 4.540 | 4.540 | 4,757 |
| 2024-11-04 | 4.560 | 4.560 | 4.420 | 4.460 | 4.460 | 738 |
| 2024-11-01 | 4.520 | 4.590 | 4.520 | 4.590 | 4.590 | 300 |
| 2024-10-31 | 4.760 | 4.760 | 4.200 | 4.520 | 4.520 | 4,692 |
| 2024-10-30 | 4.600 | 5.040 | 4.500 | 4.800 | 4.800 | 7,461 |
| 2024-10-29 | 4.300 | 4.600 | 4.300 | 4.600 | 4.600 | 3,032 |
| 2024-10-28 | 4.200 | 4.420 | 4.200 | 4.360 | 4.360 | 7,131 |
| 2024-10-25 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 177 |
| 2024-10-24 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 1,143 |
| 2024-10-23 | 3.880 | 4.000 | 3.880 | 4.000 | 4.000 | 11,089 |
| 2024-10-22 | 3.800 | 3.870 | 3.790 | 3.870 | 3.870 | 3,824 |
| 2024-10-21 | 3.570 | 3.840 | 3.540 | 3.720 | 3.720 | 20,045 |
| 2024-10-18 | 3.550 | 3.680 | 3.400 | 3.570 | 3.570 | 40,849 |
| 2024-10-17 | 3.020 | 3.160 | 3.020 | 3.140 | 3.140 | 8,746 |
| 2024-10-16 | 3.000 | 3.050 | 3.000 | 3.040 | 3.040 | 5,555 |
| 2024-10-15 | 3.050 | 3.100 | 3.050 | 3.100 | 3.100 | 3,599 |
| 2024-10-14 | 3.120 | 3.120 | 3.000 | 3.050 | 3.050 | 12,168 |
| 2024-10-11 | 3.000 | 3.020 | 2.990 | 3.020 | 3.020 | 27,201 |
| 2024-10-10 | 2.990 | 3.000 | 2.950 | 3.000 | 3.000 | 2,194 |
| 2024-10-09 | 2.950 | 2.990 | 2.950 | 2.990 | 2.990 | 2,379 |
| 2024-10-08 | 2.950 | 2.990 | 2.940 | 2.960 | 2.960 | 30,789 |
| 2024-10-07 | 2.980 | 3.000 | 2.980 | 3.000 | 3.000 | 1,269 |
| 2024-10-04 | 3.000 | 3.070 | 2.830 | 2.980 | 2.980 | 1,421 |
| 2024-10-03 | 2.990 | 3.000 | 2.970 | 2.990 | 2.990 | 5,313 |
| 2024-10-02 | 3.240 | 3.240 | 2.820 | 2.960 | 2.960 | 10,436 |
| 2024-10-01 | 3.250 | 3.250 | 3.240 | 3.240 | 3.240 | 58 |
| 2024-09-30 | 3.260 | 3.270 | 3.260 | 3.260 | 3.260 | 1,712 |
| 2024-09-27 | 3.340 | 3.590 | 3.260 | 3.260 | 3.260 | 8,070 |
| 2024-09-26 | 3.500 | 3.600 | 3.340 | 3.340 | 3.340 | 1,948 |
| 2024-09-25 | 3.560 | 3.560 | 3.490 | 3.490 | 3.490 | 252 |
| 2024-09-24 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 608 |
| 2024-09-23 | 3.370 | 3.570 | 3.370 | 3.570 | 3.570 | 1,284 |
| 2024-09-20 | 3.350 | 3.550 | 3.230 | 3.500 | 3.500 | 4,422 |
| 2024-09-19 | 3.290 | 3.500 | 3.210 | 3.500 | 3.500 | 3,023 |
| 2024-09-18 | 3.200 | 3.300 | 3.200 | 3.300 | 3.300 | 1,619 |
| 2024-09-17 | 3.340 | 3.360 | 3.150 | 3.320 | 3.320 | 2,539 |
| 2024-09-16 | 3.350 | 3.350 | 3.110 | 3.280 | 3.280 | 2,193 |
| 2024-09-13 | 3.500 | 3.500 | 3.300 | 3.350 | 3.350 | 3,002 |
| 2024-09-12 | 3.390 | 3.390 | 3.310 | 3.370 | 3.370 | 13,460 |
| 2024-09-11 | 3.340 | 3.550 | 3.340 | 3.380 | 3.380 | 9,654 |
| 2024-09-10 | 3.410 | 3.550 | 3.340 | 3.340 | 3.340 | 1,774 |
| 2024-09-09 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 440 |
| 2024-09-06 | 3.450 | 3.500 | 3.440 | 3.440 | 3.440 | 1,288 |
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.