Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 6.040 | 6.080 | 5.910 | 6.050 | 6.050 | 5,257 |
| 2022-10-20 | 6.040 | 6.040 | 5.660 | 6.040 | 6.040 | 19,576 |
| 2022-10-19 | 5.950 | 6.070 | 5.830 | 6.040 | 6.040 | 16,805 |
| 2022-10-18 | 6.080 | 6.080 | 5.930 | 6.040 | 6.040 | 8,015 |
| 2022-10-17 | 6.140 | 6.140 | 5.910 | 6.040 | 6.040 | 4,829 |
| 2022-10-14 | 6.080 | 6.160 | 6.000 | 6.050 | 6.050 | 11,324 |
| 2022-10-13 | 5.910 | 6.040 | 5.910 | 6.040 | 6.040 | 7,580 |
| 2022-10-12 | 5.890 | 6.060 | 5.890 | 6.040 | 6.040 | 13,773 |
| 2022-10-11 | 5.940 | 6.090 | 5.800 | 6.090 | 6.090 | 11,558 |
| 2022-10-10 | 5.890 | 6.020 | 5.800 | 6.020 | 6.020 | 7,512 |
| 2022-10-07 | 5.920 | 6.030 | 5.920 | 6.020 | 6.020 | 2,561 |
| 2022-10-06 | 5.900 | 6.040 | 5.890 | 6.040 | 6.040 | 4,319 |
| 2022-10-05 | 6.000 | 6.040 | 5.910 | 6.000 | 6.000 | 3,085 |
| 2022-10-04 | 6.070 | 6.080 | 5.870 | 6.010 | 6.010 | 8,345 |
| 2022-10-03 | 6.000 | 6.120 | 5.640 | 6.070 | 6.070 | 17,778 |
| 2022-09-30 | 6.130 | 6.170 | 5.840 | 6.100 | 6.100 | 13,088 |
| 2022-09-29 | 6.000 | 6.080 | 5.780 | 6.020 | 6.020 | 11,805 |
| 2022-09-28 | 6.160 | 6.170 | 5.800 | 6.080 | 6.080 | 4,492 |
| 2022-09-27 | 5.950 | 6.170 | 5.670 | 6.060 | 6.060 | 12,161 |
| 2022-09-26 | 5.750 | 5.980 | 5.600 | 5.950 | 5.950 | 15,927 |
| 2022-09-23 | 6.050 | 6.050 | 5.730 | 5.990 | 5.990 | 7,696 |
| 2022-09-22 | 6.000 | 6.170 | 5.870 | 6.040 | 6.040 | 23,615 |
| 2022-09-21 | 6.250 | 6.390 | 5.800 | 6.000 | 6.000 | 36,511 |
| 2022-09-20 | 6.580 | 6.580 | 6.310 | 6.400 | 6.400 | 8,368 |
| 2022-09-19 | 6.650 | 6.650 | 6.360 | 6.590 | 6.590 | 9,485 |
| 2022-09-16 | 6.580 | 6.740 | 6.420 | 6.640 | 6.640 | 7,816 |
| 2022-09-15 | 6.630 | 6.770 | 6.520 | 6.770 | 6.770 | 10,731 |
| 2022-09-14 | 6.800 | 6.800 | 6.340 | 6.630 | 6.630 | 16,348 |
| 2022-09-13 | 6.680 | 7.740 | 6.610 | 6.610 | 6.610 | 70,536 |
| 2022-09-12 | 6.660 | 6.660 | 6.520 | 6.520 | 6.520 | 4,091 |
| 2022-09-09 | 6.640 | 6.690 | 6.500 | 6.660 | 6.660 | 5,791 |
| 2022-09-08 | 6.560 | 6.690 | 6.290 | 6.500 | 6.500 | 13,047 |
| 2022-09-07 | 6.800 | 6.810 | 6.570 | 6.800 | 6.800 | 5,267 |
| 2022-09-06 | 6.680 | 6.880 | 6.510 | 6.700 | 6.700 | 5,052 |
| 2022-09-05 | 6.770 | 6.880 | 6.280 | 6.590 | 6.590 | 23,184 |
| 2022-09-02 | 6.760 | 6.930 | 6.760 | 6.930 | 6.930 | 596 |
| 2022-09-01 | 7.000 | 7.000 | 6.760 | 6.780 | 6.780 | 5,395 |
| 2022-08-31 | 6.760 | 7.010 | 6.760 | 7.000 | 7.000 | 613 |
| 2022-08-30 | 6.800 | 6.970 | 6.700 | 6.970 | 6.970 | 5,856 |
| 2022-08-29 | 6.800 | 7.030 | 6.740 | 7.030 | 7.030 | 4,654 |
| 2022-08-26 | 6.900 | 7.040 | 6.800 | 6.970 | 6.970 | 7,570 |
| 2022-08-25 | 6.910 | 7.120 | 6.900 | 7.050 | 7.050 | 8,283 |
| 2022-08-24 | 7.220 | 7.390 | 6.800 | 7.090 | 7.090 | 27,694 |
| 2022-08-23 | 7.390 | 7.530 | 7.240 | 7.350 | 7.350 | 7,805 |
| 2022-08-22 | 7.650 | 7.700 | 7.390 | 7.580 | 7.580 | 4,059 |
| 2022-08-19 | 7.680 | 7.680 | 7.450 | 7.580 | 7.580 | 3,941 |
| 2022-08-18 | 7.690 | 7.780 | 7.500 | 7.690 | 7.690 | 9,576 |
| 2022-08-17 | 7.880 | 7.910 | 7.630 | 7.800 | 7.800 | 8,502 |
| 2022-08-16 | 7.720 | 7.980 | 7.670 | 7.900 | 7.900 | 11,948 |
| 2022-08-15 | 7.720 | 7.930 | 7.690 | 7.840 | 7.840 | 14,110 |
| 2022-08-12 | 7.720 | 7.780 | 7.510 | 7.700 | 7.700 | 9,014 |
| 2022-08-11 | 7.790 | 7.970 | 7.700 | 7.710 | 7.710 | 16,960 |
| 2022-08-10 | 7.730 | 7.820 | 7.640 | 7.790 | 7.790 | 13,310 |
| 2022-08-09 | 8.140 | 8.430 | 7.640 | 7.800 | 7.800 | 63,618 |
| 2022-08-08 | 7.650 | 8.250 | 7.610 | 8.030 | 8.030 | 36,998 |
| 2022-08-05 | 7.550 | 7.770 | 7.400 | 7.600 | 7.600 | 14,788 |
| 2022-08-04 | 7.390 | 7.840 | 7.380 | 7.780 | 7.780 | 26,260 |
| 2022-08-03 | 7.420 | 7.430 | 7.200 | 7.390 | 7.390 | 7,866 |
| 2022-08-02 | 7.140 | 7.430 | 7.140 | 7.350 | 7.350 | 20,513 |
| 2022-08-01 | 7.200 | 7.360 | 7.000 | 7.140 | 7.140 | 14,559 |
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.