Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-14 | 4.400 | 4.500 | 4.170 | 4.480 | 4.480 | 19,963 |
| 2024-06-13 | 4.360 | 4.550 | 4.330 | 4.480 | 4.480 | 4,641 |
| 2024-06-12 | 4.540 | 4.570 | 4.420 | 4.570 | 4.570 | 1,551 |
| 2024-06-11 | 4.450 | 4.530 | 4.360 | 4.520 | 4.520 | 1,617 |
| 2024-06-10 | 4.510 | 4.560 | 4.360 | 4.550 | 4.550 | 5,673 |
| 2024-06-07 | 4.500 | 4.590 | 4.500 | 4.530 | 4.530 | 2,199 |
| 2024-06-06 | 4.560 | 4.600 | 4.510 | 4.600 | 4.600 | 1,637 |
| 2024-06-05 | 4.650 | 4.650 | 4.540 | 4.600 | 4.600 | 1,560 |
| 2024-06-04 | 4.700 | 4.700 | 4.530 | 4.600 | 4.600 | 12,655 |
| 2024-06-03 | 4.320 | 4.570 | 4.110 | 4.570 | 4.570 | 17,999 |
| 2024-05-31 | 4.280 | 4.420 | 4.280 | 4.420 | 4.420 | 4,211 |
| 2024-05-30 | 4.380 | 4.410 | 4.300 | 4.320 | 4.320 | 3,130 |
| 2024-05-29 | 4.300 | 4.360 | 4.260 | 4.360 | 4.360 | 904 |
| 2024-05-28 | 4.300 | 4.410 | 4.230 | 4.410 | 4.410 | 2,521 |
| 2024-05-27 | 4.460 | 4.460 | 4.260 | 4.430 | 4.430 | 438 |
| 2024-05-24 | 4.270 | 4.460 | 4.220 | 4.460 | 4.460 | 5,013 |
| 2024-05-23 | 4.320 | 4.400 | 4.240 | 4.400 | 4.400 | 5,981 |
| 2024-05-22 | 4.410 | 4.470 | 4.300 | 4.420 | 4.420 | 14,370 |
| 2024-05-21 | 4.450 | 4.450 | 4.360 | 4.410 | 4.410 | 1,023 |
| 2024-05-20 | 4.370 | 4.480 | 4.370 | 4.420 | 4.420 | 2,157 |
| 2024-05-17 | 4.440 | 4.500 | 4.370 | 4.370 | 4.370 | 6,928 |
| 2024-05-16 | 4.500 | 4.500 | 4.390 | 4.440 | 4.440 | 3,992 |
| 2024-05-15 | 4.530 | 4.530 | 4.380 | 4.480 | 4.480 | 12,265 |
| 2024-05-14 | 4.680 | 4.680 | 4.380 | 4.530 | 4.530 | 21,659 |
| 2024-05-13 | 4.500 | 4.700 | 4.500 | 4.620 | 4.620 | 12,106 |
| 2024-05-10 | 4.410 | 4.530 | 4.410 | 4.500 | 4.500 | 1,811 |
| 2024-05-09 | 4.440 | 4.480 | 4.430 | 4.460 | 4.460 | 2,014 |
| 2024-05-08 | 4.440 | 4.440 | 4.360 | 4.430 | 4.430 | 1,452 |
| 2024-05-07 | 4.370 | 4.480 | 4.370 | 4.480 | 4.480 | 1,679 |
| 2024-05-06 | 4.460 | 4.470 | 4.390 | 4.450 | 4.450 | 518 |
| 2024-05-03 | 4.470 | 4.470 | 4.320 | 4.450 | 4.450 | 16,045 |
| 2024-05-02 | 4.480 | 4.550 | 4.340 | 4.510 | 4.510 | 17,534 |
| 2024-04-30 | 4.500 | 4.590 | 4.420 | 4.560 | 4.560 | 11,338 |
| 2024-04-29 | 4.540 | 4.610 | 4.480 | 4.600 | 4.600 | 1,879 |
| 2024-04-26 | 4.600 | 4.600 | 4.470 | 4.470 | 4.470 | 1,369 |
| 2024-04-25 | 4.660 | 4.760 | 4.520 | 4.520 | 4.520 | 4,103 |
| 2024-04-24 | 4.460 | 4.790 | 4.460 | 4.790 | 4.790 | 21,017 |
| 2024-04-23 | 4.530 | 4.530 | 4.410 | 4.530 | 4.530 | 4,644 |
| 2024-04-22 | 4.400 | 4.480 | 4.400 | 4.460 | 4.460 | 3,604 |
| 2024-04-19 | 4.490 | 4.520 | 4.380 | 4.520 | 4.520 | 1,383 |
| 2024-04-18 | 4.480 | 4.540 | 4.360 | 4.520 | 4.520 | 6,012 |
| 2024-04-17 | 4.520 | 4.520 | 4.370 | 4.480 | 4.480 | 474 |
| 2024-04-16 | 4.330 | 4.530 | 4.330 | 4.520 | 4.520 | 5,412 |
| 2024-04-15 | 4.460 | 4.700 | 4.340 | 4.590 | 4.590 | 17,584 |
| 2024-04-12 | 4.440 | 4.470 | 4.380 | 4.460 | 4.460 | 1,181 |
| 2024-04-11 | 4.400 | 4.450 | 4.330 | 4.440 | 4.440 | 1,775 |
| 2024-04-10 | 4.480 | 4.480 | 4.420 | 4.470 | 4.470 | 1,710 |
| 2024-04-09 | 4.500 | 4.500 | 4.370 | 4.480 | 4.480 | 2,990 |
| 2024-04-08 | 4.400 | 4.500 | 4.390 | 4.500 | 4.500 | 2,669 |
| 2024-04-05 | 4.400 | 4.490 | 4.400 | 4.470 | 4.470 | 699 |
| 2024-04-04 | 4.520 | 4.550 | 4.400 | 4.510 | 4.510 | 2,748 |
| 2024-04-03 | 4.490 | 4.520 | 4.390 | 4.520 | 4.520 | 3,120 |
| 2024-04-02 | 4.380 | 4.540 | 4.380 | 4.500 | 4.500 | 2,212 |
| 2024-03-28 | 4.420 | 4.550 | 4.355 | 4.520 | 4.520 | 8,909 |
| 2024-03-27 | 4.400 | 4.520 | 4.370 | 4.430 | 4.430 | 7,769 |
| 2024-03-26 | 4.510 | 4.550 | 4.410 | 4.420 | 4.420 | 4,139 |
| 2024-03-25 | 4.400 | 4.595 | 4.400 | 4.480 | 4.480 | 5,264 |
| 2024-03-22 | 4.600 | 4.750 | 4.450 | 4.615 | 4.615 | 10,471 |
| 2024-03-21 | 4.450 | 4.695 | 4.450 | 4.600 | 4.600 | 3,010 |
| 2024-03-20 | 4.500 | 4.600 | 4.455 | 4.600 | 4.600 | 3,849 |
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.