Artmarket.com SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	6.270	6.350	6.220	6.350	6.350	2,518
2023-09-27	6.440	6.490	6.220	6.490	6.490	2,262
2023-09-26	6.350	6.460	6.300	6.300	6.300	2,430
2023-09-25	6.300	6.390	6.300	6.390	6.390	990
2023-09-22	6.410	6.440	6.260	6.420	6.420	2,789
2023-09-21	6.400	6.570	6.370	6.570	6.570	1,075
2023-09-20	6.630	6.660	6.450	6.570	6.570	12,401
2023-09-19	6.360	6.570	6.360	6.450	6.450	6,701
2023-09-18	6.340	6.530	6.340	6.530	6.530	5,858
2023-09-15	6.360	6.530	6.360	6.500	6.500	6,135
2023-09-14	6.350	6.560	6.350	6.560	6.560	1,904
2023-09-13	6.500	6.560	6.400	6.560	6.560	1,284
2023-09-12	6.500	6.560	6.310	6.500	6.500	1,119
2023-09-11	6.510	6.520	6.330	6.520	6.520	828
2023-09-08	6.310	6.520	6.310	6.520	6.520	2,110
2023-09-07	6.530	6.530	6.280	6.360	6.360	32,328
2023-09-06	6.500	6.570	6.500	6.530	6.530	4,097
2023-09-05	6.510	6.630	6.510	6.550	6.550	3,788
2023-09-04	6.540	6.700	6.540	6.650	6.650	6,039
2023-09-01	6.580	6.580	6.410	6.550	6.550	9,240
2023-08-31	6.530	6.680	6.530	6.640	6.640	948
2023-08-30	6.660	6.690	6.550	6.650	6.650	984
2023-08-29	6.540	6.670	6.500	6.670	6.670	3,532
2023-08-28	6.640	6.800	6.510	6.670	6.670	1,999
2023-08-25	6.520	6.640	6.520	6.640	6.640	223
2023-08-24	6.560	6.690	6.520	6.690	6.690	1,947
2023-08-23	6.580	6.760	6.550	6.760	6.760	1,929
2023-08-22	6.530	6.850	6.510	6.770	6.770	2,061
2023-08-21	6.680	6.680	6.510	6.530	6.530	5,628
2023-08-18	6.670	6.890	6.670	6.680	6.680	2,557
2023-08-17	6.900	6.950	6.740	6.900	6.900	4,048
2023-08-16	6.410	7.000	6.410	6.900	6.900	30,827
2023-08-15	6.320	6.650	6.320	6.650	6.650	15,506
2023-08-14	6.300	6.390	6.280	6.350	6.350	5,314
2023-08-11	6.430	6.430	6.300	6.300	6.300	6,233
2023-08-10	6.350	6.430	6.300	6.320	6.320	12,148
2023-08-09	6.410	6.490	6.350	6.360	6.360	4,057
2023-08-08	6.420	6.450	6.330	6.450	6.450	2,016
2023-08-07	6.500	6.500	6.360	6.490	6.490	3,121
2023-08-04	6.580	6.580	6.390	6.490	6.490	6,960
2023-08-03	6.380	6.520	6.310	6.520	6.520	4,264
2023-08-02	6.570	6.570	6.370	6.400	6.400	3,753
2023-08-01	6.670	6.710	6.440	6.570	6.570	19,059
2023-07-31	6.740	6.740	6.660	6.690	6.690	2,379
2023-07-28	6.750	6.880	6.740	6.800	6.800	2,895
2023-07-27	6.840	6.850	6.840	6.840	6.840	276
2023-07-26	6.770	6.880	6.750	6.850	6.850	510
2023-07-25	6.760	6.890	6.760	6.880	6.880	1,833
2023-07-24	6.770	6.910	6.750	6.760	6.760	2,203
2023-07-21	6.820	6.830	6.780	6.790	6.790	3,200
2023-07-20	6.940	6.940	6.800	6.940	6.940	3,379
2023-07-19	6.900	6.970	6.800	6.970	6.970	1,052
2023-07-18	6.830	7.000	6.830	7.000	7.000	1,420
2023-07-17	6.900	6.990	6.820	6.990	6.990	716
2023-07-14	6.900	7.020	6.860	6.990	6.990	2,132
2023-07-13	6.940	7.000	6.780	7.000	7.000	6,989
2023-07-12	6.850	6.920	6.740	6.920	6.920	4,756
2023-07-11	6.670	6.860	6.640	6.860	6.860	2,282
2023-07-10	6.700	6.770	6.660	6.760	6.760	1,604
2023-07-07	6.900	6.900	6.660	6.780	6.780	2,212

← NewerPage 14 of 22 · 1,281 trading daysOlder →

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.