Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 7.440 | 8.000 | 7.440 | 7.890 | 7.890 | 41,508 |
| 2023-01-13 | 7.260 | 7.440 | 7.260 | 7.410 | 7.410 | 4,063 |
| 2023-01-12 | 7.290 | 7.400 | 7.240 | 7.260 | 7.260 | 7,099 |
| 2023-01-11 | 7.250 | 7.470 | 7.250 | 7.300 | 7.300 | 4,746 |
| 2023-01-10 | 7.460 | 7.460 | 7.260 | 7.400 | 7.400 | 2,592 |
| 2023-01-09 | 7.460 | 7.480 | 7.230 | 7.480 | 7.480 | 8,013 |
| 2023-01-06 | 7.260 | 7.390 | 7.210 | 7.340 | 7.340 | 4,704 |
| 2023-01-05 | 7.350 | 7.450 | 7.300 | 7.350 | 7.350 | 1,859 |
| 2023-01-04 | 7.360 | 7.430 | 7.340 | 7.420 | 7.420 | 1,583 |
| 2023-01-03 | 7.350 | 7.440 | 7.200 | 7.420 | 7.420 | 14,469 |
| 2023-01-02 | 7.010 | 7.350 | 7.000 | 7.280 | 7.280 | 18,566 |
| 2022-12-30 | 7.200 | 7.290 | 6.970 | 7.100 | 7.100 | 16,058 |
| 2022-12-29 | 7.360 | 7.360 | 7.100 | 7.220 | 7.220 | 9,490 |
| 2022-12-28 | 7.440 | 7.460 | 7.300 | 7.310 | 7.310 | 5,056 |
| 2022-12-27 | 7.310 | 7.450 | 7.310 | 7.330 | 7.330 | 11,111 |
| 2022-12-23 | 7.450 | 7.480 | 7.200 | 7.350 | 7.350 | 7,851 |
| 2022-12-22 | 7.340 | 7.520 | 7.300 | 7.400 | 7.400 | 11,396 |
| 2022-12-21 | 7.360 | 7.360 | 7.260 | 7.270 | 7.270 | 9,137 |
| 2022-12-20 | 7.340 | 7.450 | 7.220 | 7.360 | 7.360 | 8,123 |
| 2022-12-19 | 7.680 | 7.680 | 7.290 | 7.340 | 7.340 | 26,504 |
| 2022-12-16 | 7.750 | 8.040 | 7.540 | 7.670 | 7.670 | 16,479 |
| 2022-12-15 | 8.000 | 8.030 | 7.650 | 7.750 | 7.750 | 21,722 |
| 2022-12-14 | 8.450 | 8.660 | 7.610 | 8.150 | 8.150 | 117,630 |
| 2022-12-13 | 8.200 | 8.680 | 8.130 | 8.310 | 8.310 | 41,364 |
| 2022-12-12 | 7.520 | 8.380 | 7.480 | 8.380 | 8.380 | 31,592 |
| 2022-12-09 | 7.880 | 8.060 | 7.520 | 7.600 | 7.600 | 14,946 |
| 2022-12-08 | 8.300 | 8.320 | 7.670 | 7.890 | 7.890 | 33,210 |
| 2022-12-07 | 8.140 | 8.480 | 7.980 | 8.150 | 8.150 | 21,335 |
| 2022-12-06 | 8.800 | 8.880 | 7.920 | 8.250 | 8.250 | 37,460 |
| 2022-12-05 | 8.230 | 8.950 | 8.140 | 8.870 | 8.870 | 43,671 |
| 2022-12-02 | 8.400 | 8.580 | 8.210 | 8.390 | 8.390 | 30,085 |
| 2022-12-01 | 7.960 | 8.400 | 7.910 | 8.400 | 8.400 | 41,589 |
| 2022-11-30 | 7.800 | 7.960 | 7.680 | 7.860 | 7.860 | 11,304 |
| 2022-11-29 | 7.960 | 7.960 | 7.670 | 7.860 | 7.860 | 14,388 |
| 2022-11-28 | 7.570 | 8.080 | 7.500 | 7.940 | 7.940 | 68,506 |
| 2022-11-25 | 6.990 | 7.610 | 6.990 | 7.490 | 7.490 | 42,345 |
| 2022-11-24 | 6.960 | 6.990 | 6.830 | 6.990 | 6.990 | 6,407 |
| 2022-11-23 | 6.970 | 7.060 | 6.700 | 6.990 | 6.990 | 14,706 |
| 2022-11-22 | 7.150 | 7.150 | 6.710 | 7.050 | 7.050 | 11,973 |
| 2022-11-21 | 7.230 | 7.470 | 6.930 | 7.000 | 7.000 | 13,827 |
| 2022-11-18 | 7.530 | 7.530 | 7.150 | 7.450 | 7.450 | 13,145 |
| 2022-11-17 | 7.640 | 7.700 | 7.330 | 7.530 | 7.530 | 33,721 |
| 2022-11-16 | 7.000 | 7.430 | 6.950 | 7.320 | 7.320 | 26,985 |
| 2022-11-15 | 7.140 | 7.140 | 6.780 | 7.000 | 7.000 | 14,386 |
| 2022-11-14 | 7.210 | 7.500 | 7.000 | 7.090 | 7.090 | 40,098 |
| 2022-11-11 | 6.900 | 7.180 | 6.900 | 7.150 | 7.150 | 22,775 |
| 2022-11-10 | 6.420 | 6.950 | 6.420 | 6.880 | 6.880 | 36,189 |
| 2022-11-09 | 6.380 | 6.760 | 6.290 | 6.520 | 6.520 | 32,815 |
| 2022-11-08 | 6.020 | 6.290 | 6.010 | 6.290 | 6.290 | 10,480 |
| 2022-11-07 | 6.010 | 6.090 | 6.000 | 6.070 | 6.070 | 1,002 |
| 2022-11-04 | 6.100 | 6.150 | 6.000 | 6.080 | 6.080 | 5,636 |
| 2022-11-03 | 6.010 | 6.120 | 6.000 | 6.100 | 6.100 | 2,139 |
| 2022-11-02 | 6.110 | 6.220 | 6.000 | 6.090 | 6.090 | 3,823 |
| 2022-11-01 | 6.200 | 6.200 | 5.990 | 6.060 | 6.060 | 11,793 |
| 2022-10-31 | 6.180 | 6.290 | 6.120 | 6.120 | 6.120 | 12,207 |
| 2022-10-28 | 6.230 | 6.850 | 6.230 | 6.360 | 6.360 | 42,309 |
| 2022-10-27 | 6.360 | 6.360 | 6.130 | 6.290 | 6.290 | 6,640 |
| 2022-10-26 | 6.010 | 6.570 | 5.970 | 6.360 | 6.360 | 32,867 |
| 2022-10-25 | 6.070 | 6.070 | 5.970 | 5.980 | 5.980 | 1,635 |
| 2022-10-24 | 6.080 | 6.080 | 5.970 | 6.070 | 6.070 | 934 |
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.