Artmarket.com SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	6.100	6.180	6.050	6.050	6.050	5,540
2023-04-11	6.100	6.220	6.080	6.090	6.090	7,052
2023-04-06	6.170	6.270	6.160	6.270	6.270	2,065
2023-04-05	6.280	6.280	6.160	6.260	6.260	1,221
2023-04-04	6.210	6.300	6.190	6.290	6.290	958
2023-04-03	6.210	6.350	6.210	6.320	6.320	1,330
2023-03-31	6.400	6.400	6.160	6.200	6.200	4,311
2023-03-30	6.170	6.380	6.170	6.280	6.280	1,681
2023-03-29	6.420	6.420	6.160	6.170	6.170	669
2023-03-28	6.150	6.340	6.150	6.270	6.270	1,825
2023-03-27	6.210	6.310	6.160	6.310	6.310	1,291
2023-03-24	6.590	6.590	6.160	6.290	6.290	4,945
2023-03-23	6.040	6.720	6.000	6.360	6.360	21,630
2023-03-22	6.250	6.250	6.050	6.050	6.050	5,683
2023-03-21	6.100	6.250	6.050	6.190	6.190	2,413
2023-03-20	6.050	6.150	5.920	6.150	6.150	3,243
2023-03-17	6.250	6.340	6.050	6.230	6.230	3,156
2023-03-16	6.110	6.380	6.070	6.250	6.250	3,947
2023-03-15	6.300	6.450	5.950	6.110	6.110	19,060
2023-03-14	6.370	6.470	6.230	6.400	6.400	3,388
2023-03-13	6.410	6.490	6.250	6.380	6.380	22,559
2023-03-10	6.410	6.580	6.300	6.580	6.580	8,047
2023-03-09	6.430	6.650	6.430	6.650	6.650	1,857
2023-03-08	6.550	6.640	6.430	6.570	6.570	3,896
2023-03-07	6.510	6.720	6.510	6.640	6.640	5,745
2023-03-06	6.560	6.740	6.500	6.620	6.620	6,891
2023-03-03	6.640	6.760	6.600	6.690	6.690	5,049
2023-03-02	6.560	6.760	6.560	6.750	6.750	1,024
2023-03-01	6.760	6.840	6.550	6.720	6.720	5,563
2023-02-28	6.600	6.700	6.570	6.700	6.700	11,561
2023-02-27	6.500	6.630	6.440	6.630	6.630	2,235
2023-02-24	6.560	6.760	6.400	6.430	6.430	7,917
2023-02-23	6.650	6.810	6.490	6.560	6.560	18,746
2023-02-22	6.900	6.900	6.640	6.660	6.660	16,804
2023-02-21	7.260	7.260	6.600	6.910	6.910	22,767
2023-02-20	7.420	7.460	7.300	7.390	7.390	3,791
2023-02-17	7.360	7.500	7.310	7.360	7.360	5,188
2023-02-16	7.400	7.510	7.330	7.500	7.500	5,543
2023-02-15	7.430	7.480	7.310	7.480	7.480	3,462
2023-02-14	7.360	7.520	7.340	7.430	7.430	10,664
2023-02-13	7.330	7.480	7.310	7.320	7.320	4,104
2023-02-10	7.460	7.530	7.380	7.420	7.420	5,437
2023-02-09	7.790	7.790	7.410	7.590	7.590	10,746
2023-02-08	7.480	7.780	7.350	7.710	7.710	19,184
2023-02-07	7.310	7.430	7.310	7.420	7.420	3,432
2023-02-06	7.420	7.500	7.300	7.380	7.380	6,267
2023-02-03	7.480	7.770	7.400	7.440	7.440	26,820
2023-02-02	7.430	7.450	7.320	7.390	7.390	1,990
2023-02-01	7.350	7.490	7.220	7.430	7.430	9,260
2023-01-31	7.500	7.500	7.220	7.390	7.390	3,764
2023-01-30	7.370	7.510	7.360	7.500	7.500	3,872
2023-01-27	7.420	7.520	7.360	7.480	7.480	2,349
2023-01-26	7.490	7.510	7.380	7.480	7.480	4,612
2023-01-25	7.500	7.500	7.300	7.380	7.380	4,974
2023-01-24	7.490	7.500	7.290	7.490	7.490	2,147
2023-01-23	7.470	7.740	7.460	7.570	7.570	8,301
2023-01-20	7.510	7.620	7.260	7.470	7.470	12,970
2023-01-19	7.890	7.950	7.510	7.510	7.510	20,231
2023-01-18	7.930	8.000	7.850	7.910	7.910	12,495
2023-01-17	7.890	8.120	7.890	7.970	7.970	26,441

← NewerPage 16 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.