Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 5.040 | 5.110 | 5.000 | 5.110 | 5.110 | 13,198 |
| 2023-12-20 | 5.200 | 5.250 | 5.100 | 5.100 | 5.100 | 6,608 |
| 2023-12-19 | 5.250 | 5.250 | 5.110 | 5.160 | 5.160 | 6,590 |
| 2023-12-18 | 5.300 | 5.300 | 5.120 | 5.250 | 5.250 | 8,876 |
| 2023-12-15 | 5.200 | 5.300 | 5.170 | 5.210 | 5.210 | 5,814 |
| 2023-12-14 | 5.380 | 5.420 | 5.160 | 5.330 | 5.330 | 21,165 |
| 2023-12-13 | 5.370 | 5.400 | 5.280 | 5.350 | 5.350 | 2,177 |
| 2023-12-12 | 5.280 | 5.430 | 5.270 | 5.380 | 5.380 | 3,013 |
| 2023-12-11 | 5.360 | 5.360 | 5.260 | 5.340 | 5.340 | 3,408 |
| 2023-12-08 | 5.260 | 5.380 | 5.230 | 5.300 | 5.300 | 4,174 |
| 2023-12-07 | 5.290 | 5.390 | 5.290 | 5.390 | 5.390 | 1,223 |
| 2023-12-06 | 5.300 | 5.370 | 5.280 | 5.360 | 5.360 | 1,303 |
| 2023-12-05 | 5.400 | 5.430 | 5.250 | 5.420 | 5.420 | 1,077 |
| 2023-12-04 | 5.350 | 5.430 | 5.300 | 5.410 | 5.410 | 14,975 |
| 2023-12-01 | 5.440 | 5.440 | 5.310 | 5.370 | 5.370 | 1,316 |
| 2023-11-30 | 5.460 | 5.460 | 5.330 | 5.440 | 5.440 | 2,232 |
| 2023-11-29 | 5.640 | 5.640 | 5.330 | 5.470 | 5.470 | 2,333 |
| 2023-11-28 | 5.380 | 5.410 | 5.250 | 5.330 | 5.330 | 4,594 |
| 2023-11-27 | 5.370 | 5.520 | 5.370 | 5.470 | 5.470 | 736 |
| 2023-11-24 | 5.560 | 5.670 | 5.410 | 5.510 | 5.510 | 5,861 |
| 2023-11-23 | 5.720 | 5.720 | 5.510 | 5.510 | 5.510 | 4,873 |
| 2023-11-22 | 5.970 | 5.970 | 5.630 | 5.720 | 5.720 | 11,696 |
| 2023-11-21 | 5.640 | 6.030 | 5.620 | 5.750 | 5.750 | 8,108 |
| 2023-11-20 | 5.670 | 6.260 | 5.640 | 5.800 | 5.800 | 37,141 |
| 2023-11-17 | 5.300 | 5.630 | 5.300 | 5.600 | 5.600 | 8,314 |
| 2023-11-16 | 5.300 | 5.520 | 5.300 | 5.480 | 5.480 | 9,995 |
| 2023-11-15 | 5.220 | 5.380 | 5.220 | 5.300 | 5.300 | 3,184 |
| 2023-11-14 | 5.260 | 5.300 | 5.130 | 5.290 | 5.290 | 8,583 |
| 2023-11-13 | 5.510 | 5.510 | 5.100 | 5.300 | 5.300 | 14,100 |
| 2023-11-10 | 5.730 | 5.730 | 5.300 | 5.490 | 5.490 | 15,042 |
| 2023-11-09 | 5.760 | 6.010 | 5.560 | 5.740 | 5.740 | 8,014 |
| 2023-11-08 | 6.040 | 6.040 | 5.760 | 5.760 | 5.760 | 7,493 |
| 2023-11-07 | 6.120 | 6.570 | 6.000 | 6.010 | 6.010 | 51,531 |
| 2023-11-06 | 5.640 | 5.830 | 5.580 | 5.790 | 5.790 | 2,371 |
| 2023-11-03 | 5.790 | 5.880 | 5.640 | 5.870 | 5.870 | 2,477 |
| 2023-11-02 | 5.160 | 5.780 | 5.160 | 5.770 | 5.770 | 11,683 |
| 2023-11-01 | 5.360 | 5.360 | 5.200 | 5.310 | 5.310 | 1,228 |
| 2023-10-31 | 5.170 | 5.300 | 5.150 | 5.300 | 5.300 | 3,734 |
| 2023-10-30 | 5.500 | 5.500 | 5.180 | 5.340 | 5.340 | 3,059 |
| 2023-10-27 | 5.600 | 5.600 | 5.280 | 5.410 | 5.410 | 5,692 |
| 2023-10-26 | 5.080 | 5.260 | 5.060 | 5.250 | 5.250 | 4,020 |
| 2023-10-25 | 5.300 | 5.300 | 5.100 | 5.260 | 5.260 | 2,308 |
| 2023-10-24 | 5.220 | 5.430 | 5.220 | 5.390 | 5.390 | 1,153 |
| 2023-10-23 | 5.180 | 5.380 | 5.150 | 5.380 | 5.380 | 3,159 |
| 2023-10-20 | 5.140 | 5.440 | 5.140 | 5.350 | 5.350 | 4,006 |
| 2023-10-19 | 5.400 | 5.450 | 5.180 | 5.450 | 5.450 | 4,846 |
| 2023-10-18 | 5.500 | 5.620 | 5.140 | 5.480 | 5.480 | 11,653 |
| 2023-10-17 | 5.660 | 5.660 | 5.500 | 5.630 | 5.630 | 673 |
| 2023-10-16 | 5.440 | 5.690 | 5.440 | 5.630 | 5.630 | 1,648 |
| 2023-10-13 | 5.690 | 5.730 | 5.360 | 5.710 | 5.710 | 16,065 |
| 2023-10-12 | 5.730 | 5.730 | 5.520 | 5.730 | 5.730 | 742 |
| 2023-10-11 | 5.700 | 5.800 | 5.530 | 5.730 | 5.730 | 5,990 |
| 2023-10-10 | 5.610 | 5.740 | 5.530 | 5.680 | 5.680 | 2,568 |
| 2023-10-09 | 5.520 | 5.710 | 5.520 | 5.600 | 5.600 | 3,312 |
| 2023-10-06 | 5.720 | 5.720 | 5.550 | 5.600 | 5.600 | 2,547 |
| 2023-10-05 | 5.710 | 5.740 | 5.600 | 5.730 | 5.730 | 549 |
| 2023-10-04 | 5.900 | 5.900 | 5.550 | 5.690 | 5.690 | 9,012 |
| 2023-10-03 | 6.000 | 6.090 | 5.920 | 5.980 | 5.980 | 2,721 |
| 2023-10-02 | 6.010 | 6.220 | 6.010 | 6.100 | 6.100 | 2,801 |
| 2023-09-29 | 6.000 | 6.390 | 5.980 | 6.000 | 6.000 | 41,535 |
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.