Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 4.790 | 4.790 | 4.460 | 4.590 | 4.590 | 10,177 |
| 2024-03-18 | 4.750 | 4.820 | 4.500 | 4.635 | 4.635 | 30,912 |
| 2024-03-15 | 5.140 | 5.140 | 4.720 | 4.820 | 4.820 | 19,153 |
| 2024-03-14 | 5.170 | 5.320 | 4.820 | 4.900 | 4.900 | 23,527 |
| 2024-03-13 | 5.330 | 5.330 | 5.180 | 5.260 | 5.260 | 741 |
| 2024-03-12 | 5.170 | 5.470 | 5.170 | 5.300 | 5.300 | 4,697 |
| 2024-03-11 | 5.500 | 5.500 | 5.230 | 5.390 | 5.390 | 1,128 |
| 2024-03-08 | 5.330 | 5.400 | 5.280 | 5.280 | 5.280 | 2,959 |
| 2024-03-07 | 5.440 | 5.530 | 5.330 | 5.470 | 5.470 | 4,587 |
| 2024-03-06 | 5.540 | 5.610 | 5.420 | 5.550 | 5.550 | 11,396 |
| 2024-03-05 | 5.320 | 5.600 | 5.320 | 5.540 | 5.540 | 9,194 |
| 2024-03-04 | 5.400 | 5.770 | 5.340 | 5.340 | 5.340 | 37,763 |
| 2024-03-01 | 4.850 | 5.850 | 4.750 | 5.360 | 5.360 | 46,762 |
| 2024-02-29 | 5.000 | 5.040 | 4.820 | 4.830 | 4.830 | 4,808 |
| 2024-02-28 | 4.920 | 4.985 | 4.815 | 4.960 | 4.960 | 4,353 |
| 2024-02-27 | 5.150 | 5.150 | 4.905 | 4.970 | 4.970 | 15,018 |
| 2024-02-26 | 5.110 | 5.150 | 5.100 | 5.150 | 5.150 | 5,080 |
| 2024-02-23 | 5.100 | 5.150 | 5.100 | 5.140 | 5.140 | 5,794 |
| 2024-02-22 | 5.100 | 5.190 | 5.000 | 5.150 | 5.150 | 7,468 |
| 2024-02-21 | 4.360 | 5.270 | 4.360 | 5.100 | 5.100 | 58,608 |
| 2024-02-20 | 4.500 | 4.555 | 4.350 | 4.350 | 4.350 | 6,382 |
| 2024-02-19 | 4.610 | 4.610 | 4.510 | 4.575 | 4.575 | 3,368 |
| 2024-02-16 | 4.745 | 4.760 | 4.500 | 4.610 | 4.610 | 19,615 |
| 2024-02-15 | 4.780 | 4.780 | 4.610 | 4.745 | 4.745 | 3,136 |
| 2024-02-14 | 4.600 | 4.800 | 4.560 | 4.610 | 4.610 | 9,073 |
| 2024-02-13 | 4.730 | 4.800 | 4.300 | 4.720 | 4.720 | 58,080 |
| 2024-02-12 | 4.985 | 5.230 | 4.985 | 5.180 | 5.180 | 4,652 |
| 2024-02-09 | 5.070 | 5.250 | 5.050 | 5.210 | 5.210 | 3,305 |
| 2024-02-08 | 5.250 | 5.270 | 5.000 | 5.190 | 5.190 | 2,008 |
| 2024-02-07 | 5.110 | 5.350 | 4.955 | 5.250 | 5.250 | 9,463 |
| 2024-02-06 | 5.120 | 5.230 | 5.070 | 5.160 | 5.160 | 1,144 |
| 2024-02-05 | 5.210 | 5.230 | 5.030 | 5.200 | 5.200 | 3,734 |
| 2024-02-02 | 5.210 | 5.220 | 5.060 | 5.210 | 5.210 | 3,084 |
| 2024-02-01 | 5.190 | 5.300 | 5.060 | 5.200 | 5.200 | 11,041 |
| 2024-01-31 | 5.190 | 5.460 | 5.150 | 5.300 | 5.300 | 5,481 |
| 2024-01-30 | 5.230 | 5.540 | 5.160 | 5.420 | 5.420 | 4,817 |
| 2024-01-29 | 5.450 | 5.700 | 5.120 | 5.300 | 5.300 | 36,414 |
| 2024-01-26 | 4.835 | 6.150 | 4.835 | 5.510 | 5.510 | 72,315 |
| 2024-01-25 | 4.990 | 4.990 | 4.800 | 4.960 | 4.960 | 12,902 |
| 2024-01-24 | 4.920 | 4.990 | 4.780 | 4.990 | 4.990 | 2,891 |
| 2024-01-23 | 4.790 | 4.965 | 4.775 | 4.925 | 4.925 | 993 |
| 2024-01-22 | 4.685 | 4.980 | 4.685 | 4.850 | 4.850 | 4,326 |
| 2024-01-19 | 4.655 | 5.090 | 4.655 | 5.040 | 5.040 | 9,799 |
| 2024-01-18 | 4.755 | 4.965 | 4.655 | 4.895 | 4.895 | 4,489 |
| 2024-01-17 | 4.810 | 4.880 | 4.750 | 4.875 | 4.875 | 2,227 |
| 2024-01-16 | 4.910 | 4.970 | 4.790 | 4.900 | 4.900 | 2,375 |
| 2024-01-15 | 4.810 | 4.995 | 4.750 | 4.995 | 4.995 | 6,456 |
| 2024-01-12 | 4.850 | 4.935 | 4.815 | 4.900 | 4.900 | 4,515 |
| 2024-01-11 | 5.000 | 5.000 | 4.855 | 5.000 | 5.000 | 1,265 |
| 2024-01-10 | 4.980 | 5.000 | 4.920 | 4.950 | 4.950 | 503 |
| 2024-01-09 | 5.000 | 5.090 | 4.780 | 5.000 | 5.000 | 6,340 |
| 2024-01-08 | 4.915 | 5.090 | 4.885 | 5.090 | 5.090 | 12,063 |
| 2024-01-05 | 4.770 | 4.920 | 4.760 | 4.860 | 4.860 | 5,607 |
| 2024-01-04 | 4.850 | 4.955 | 4.750 | 4.925 | 4.925 | 11,624 |
| 2024-01-03 | 4.900 | 4.900 | 4.770 | 4.850 | 4.850 | 4,933 |
| 2024-01-02 | 5.010 | 5.230 | 4.710 | 4.800 | 4.800 | 26,690 |
| 2023-12-29 | 4.925 | 5.110 | 4.925 | 5.070 | 5.070 | 3,631 |
| 2023-12-28 | 4.960 | 5.170 | 4.920 | 5.120 | 5.120 | 7,003 |
| 2023-12-27 | 4.920 | 4.980 | 4.920 | 4.980 | 4.980 | 4,109 |
| 2023-12-22 | 5.060 | 5.180 | 4.970 | 5.000 | 5.000 | 7,667 |
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.