Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.440 | 4.570 | 4.430 | 4.440 | 4.440 | 2,678 |
| 2024-09-05 | 4.450 | 4.620 | 4.410 | 4.600 | 4.600 | 1,520 |
| 2024-09-04 | 4.430 | 4.640 | 4.430 | 4.640 | 4.640 | 196 |
| 2024-09-03 | 4.430 | 4.640 | 4.430 | 4.640 | 4.640 | 388 |
| 2024-09-02 | 4.480 | 4.640 | 4.480 | 4.640 | 4.640 | 1,661 |
| 2024-08-30 | 4.500 | 4.540 | 4.480 | 4.540 | 4.540 | 3,747 |
| 2024-08-29 | 4.550 | 4.550 | 4.480 | 4.550 | 4.550 | 1,669 |
| 2024-08-28 | 4.560 | 4.670 | 4.550 | 4.560 | 4.560 | 2,978 |
| 2024-08-27 | 4.620 | 4.640 | 4.580 | 4.640 | 4.640 | 397 |
| 2024-08-26 | 4.600 | 4.650 | 4.560 | 4.560 | 4.560 | 2,484 |
| 2024-08-23 | 4.490 | 4.680 | 4.490 | 4.680 | 4.680 | 4,429 |
| 2024-08-22 | 4.540 | 4.620 | 4.410 | 4.480 | 4.480 | 5,467 |
| 2024-08-21 | 4.540 | 4.630 | 4.530 | 4.630 | 4.630 | 492 |
| 2024-08-20 | 4.530 | 4.700 | 4.520 | 4.700 | 4.700 | 937 |
| 2024-08-19 | 4.620 | 4.710 | 4.520 | 4.710 | 4.710 | 1,860 |
| 2024-08-16 | 4.700 | 4.740 | 4.690 | 4.700 | 4.700 | 2,862 |
| 2024-08-15 | 4.700 | 4.700 | 4.550 | 4.700 | 4.700 | 911 |
| 2024-08-14 | 4.640 | 4.700 | 4.540 | 4.700 | 4.700 | 5,622 |
| 2024-08-13 | 4.520 | 4.710 | 4.520 | 4.670 | 4.670 | 728 |
| 2024-08-12 | 4.510 | 4.790 | 4.400 | 4.730 | 4.730 | 6,401 |
| 2024-08-09 | 4.530 | 4.540 | 4.530 | 4.540 | 4.540 | 156 |
| 2024-08-08 | 4.530 | 4.550 | 4.390 | 4.550 | 4.550 | 1,150 |
| 2024-08-07 | 4.520 | 4.540 | 4.520 | 4.540 | 4.540 | 345 |
| 2024-08-06 | 4.580 | 4.580 | 4.370 | 4.430 | 4.430 | 1,115 |
| 2024-08-05 | 4.600 | 4.600 | 4.320 | 4.320 | 4.320 | 4,647 |
| 2024-08-02 | 4.600 | 4.630 | 4.470 | 4.620 | 4.620 | 1,516 |
| 2024-08-01 | 4.460 | 4.620 | 4.460 | 4.620 | 4.620 | 349 |
| 2024-07-31 | 4.660 | 4.660 | 4.470 | 4.570 | 4.570 | 1,745 |
| 2024-07-30 | 4.590 | 4.660 | 4.490 | 4.660 | 4.660 | 5,010 |
| 2024-07-29 | 4.590 | 4.700 | 4.590 | 4.700 | 4.700 | 34 |
| 2024-07-26 | 4.710 | 4.710 | 4.560 | 4.700 | 4.700 | 1,487 |
| 2024-07-25 | 4.680 | 4.680 | 4.580 | 4.660 | 4.660 | 2,695 |
| 2024-07-24 | 4.550 | 4.710 | 4.550 | 4.710 | 4.710 | 1,590 |
| 2024-07-23 | 4.760 | 4.770 | 4.560 | 4.740 | 4.740 | 5,374 |
| 2024-07-22 | 4.730 | 4.770 | 4.700 | 4.770 | 4.770 | 4,571 |
| 2024-07-19 | 4.580 | 4.730 | 4.560 | 4.730 | 4.730 | 1,348 |
| 2024-07-18 | 4.700 | 4.740 | 4.560 | 4.740 | 4.740 | 4,824 |
| 2024-07-17 | 4.710 | 4.750 | 4.710 | 4.730 | 4.730 | 1,857 |
| 2024-07-16 | 4.760 | 4.770 | 4.710 | 4.770 | 4.770 | 2,697 |
| 2024-07-15 | 4.720 | 4.800 | 4.700 | 4.780 | 4.780 | 10,738 |
| 2024-07-12 | 4.420 | 4.700 | 4.420 | 4.700 | 4.700 | 16,403 |
| 2024-07-11 | 4.570 | 4.580 | 4.420 | 4.420 | 4.420 | 2,906 |
| 2024-07-10 | 4.450 | 4.590 | 4.350 | 4.590 | 4.590 | 2,474 |
| 2024-07-09 | 4.580 | 4.580 | 4.450 | 4.500 | 4.500 | 4,400 |
| 2024-07-08 | 4.200 | 4.590 | 4.200 | 4.590 | 4.590 | 8,433 |
| 2024-07-05 | 4.450 | 4.450 | 4.280 | 4.280 | 4.280 | 970 |
| 2024-07-04 | 4.400 | 4.440 | 4.380 | 4.380 | 4.380 | 5,444 |
| 2024-07-03 | 4.450 | 4.480 | 4.400 | 4.400 | 4.400 | 1,126 |
| 2024-07-02 | 4.460 | 4.480 | 4.460 | 4.460 | 4.460 | 970 |
| 2024-07-01 | 4.460 | 4.540 | 4.450 | 4.540 | 4.540 | 6,753 |
| 2024-06-28 | 4.570 | 4.570 | 4.460 | 4.460 | 4.460 | 2,734 |
| 2024-06-27 | 4.440 | 4.530 | 4.400 | 4.520 | 4.520 | 6,458 |
| 2024-06-26 | 4.420 | 4.550 | 4.420 | 4.500 | 4.500 | 4,803 |
| 2024-06-25 | 4.520 | 4.570 | 4.410 | 4.570 | 4.570 | 3,916 |
| 2024-06-24 | 4.500 | 4.520 | 4.440 | 4.520 | 4.520 | 1,873 |
| 2024-06-21 | 4.460 | 4.510 | 4.430 | 4.510 | 4.510 | 3,869 |
| 2024-06-20 | 4.410 | 4.500 | 4.370 | 4.450 | 4.450 | 2,497 |
| 2024-06-19 | 4.440 | 4.520 | 4.370 | 4.500 | 4.500 | 2,002 |
| 2024-06-18 | 4.440 | 4.500 | 4.350 | 4.500 | 4.500 | 10,028 |
| 2024-06-17 | 4.240 | 4.420 | 4.240 | 4.420 | 4.420 | 5,754 |
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.