Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.780 | 7.280 | 6.780 | 7.260 | 7.260 | 49,800 |
| 2022-07-28 | 6.720 | 6.780 | 6.610 | 6.780 | 6.780 | 9,249 |
| 2022-07-27 | 6.740 | 6.740 | 6.590 | 6.740 | 6.740 | 7,999 |
| 2022-07-26 | 6.570 | 6.720 | 6.570 | 6.700 | 6.700 | 3,497 |
| 2022-07-25 | 6.600 | 6.740 | 6.540 | 6.740 | 6.740 | 3,530 |
| 2022-07-22 | 6.550 | 6.720 | 6.550 | 6.710 | 6.710 | 4,151 |
| 2022-07-21 | 6.710 | 6.730 | 6.570 | 6.720 | 6.720 | 2,961 |
| 2022-07-20 | 6.660 | 6.720 | 6.550 | 6.710 | 6.710 | 2,473 |
| 2022-07-19 | 6.520 | 6.710 | 6.480 | 6.660 | 6.660 | 6,889 |
| 2022-07-18 | 6.550 | 6.720 | 6.550 | 6.720 | 6.720 | 4,958 |
| 2022-07-15 | 6.600 | 6.730 | 6.500 | 6.720 | 6.720 | 7,796 |
| 2022-07-14 | 6.580 | 6.750 | 6.580 | 6.750 | 6.750 | 4,182 |
| 2022-07-13 | 6.520 | 6.750 | 6.520 | 6.750 | 6.750 | 5,344 |
| 2022-07-12 | 6.520 | 6.720 | 6.500 | 6.690 | 6.690 | 1,589 |
| 2022-07-11 | 6.520 | 6.750 | 6.520 | 6.730 | 6.730 | 1,474 |
| 2022-07-08 | 6.630 | 6.660 | 6.550 | 6.660 | 6.660 | 4,572 |
| 2022-07-07 | 6.760 | 6.760 | 6.500 | 6.660 | 6.660 | 8,233 |
| 2022-07-06 | 6.600 | 6.790 | 6.460 | 6.690 | 6.690 | 4,890 |
| 2022-07-05 | 6.970 | 6.970 | 6.560 | 6.560 | 6.560 | 12,012 |
| 2022-07-04 | 7.020 | 7.020 | 6.700 | 6.700 | 6.700 | 3,528 |
| 2022-07-01 | 6.700 | 7.060 | 6.620 | 7.010 | 7.010 | 3,227 |
| 2022-06-30 | 6.900 | 7.000 | 6.700 | 6.820 | 6.820 | 6,022 |
| 2022-06-29 | 6.940 | 7.080 | 6.880 | 6.900 | 6.900 | 6,702 |
| 2022-06-28 | 7.180 | 7.180 | 6.940 | 7.150 | 7.150 | 3,039 |
| 2022-06-27 | 6.970 | 7.240 | 6.950 | 7.100 | 7.100 | 7,607 |
| 2022-06-24 | 6.970 | 7.170 | 6.890 | 6.950 | 6.950 | 22,322 |
| 2022-06-23 | 7.000 | 7.230 | 6.850 | 7.030 | 7.030 | 7,461 |
| 2022-06-22 | 6.600 | 7.260 | 6.600 | 7.150 | 7.150 | 23,227 |
| 2022-06-21 | 6.950 | 7.290 | 6.950 | 7.150 | 7.150 | 17,422 |
| 2022-06-20 | 6.840 | 7.070 | 6.650 | 7.060 | 7.060 | 10,905 |
| 2022-06-17 | 6.600 | 6.860 | 6.400 | 6.840 | 6.840 | 12,630 |
| 2022-06-16 | 7.130 | 7.250 | 6.580 | 6.970 | 6.970 | 19,775 |
| 2022-06-15 | 6.580 | 7.110 | 6.580 | 7.000 | 7.000 | 16,596 |
| 2022-06-14 | 7.010 | 7.020 | 6.600 | 6.840 | 6.840 | 22,551 |
| 2022-06-13 | 7.390 | 7.390 | 6.900 | 7.010 | 7.010 | 38,151 |
| 2022-06-10 | 7.790 | 7.810 | 7.460 | 7.700 | 7.700 | 11,213 |
| 2022-06-09 | 7.870 | 7.900 | 7.730 | 7.820 | 7.820 | 3,503 |
| 2022-06-08 | 7.900 | 7.950 | 7.700 | 7.880 | 7.880 | 6,703 |
| 2022-06-07 | 8.250 | 8.250 | 7.810 | 7.920 | 7.920 | 7,191 |
| 2022-06-06 | 8.120 | 8.280 | 8.000 | 8.110 | 8.110 | 4,708 |
| 2022-06-03 | 8.120 | 8.180 | 7.940 | 8.000 | 8.000 | 4,021 |
| 2022-06-02 | 8.100 | 8.200 | 8.100 | 8.120 | 8.120 | 3,088 |
| 2022-06-01 | 8.250 | 8.460 | 8.000 | 8.300 | 8.300 | 12,240 |
| 2022-05-31 | 8.540 | 8.540 | 8.210 | 8.340 | 8.340 | 8,336 |
| 2022-05-30 | 8.100 | 8.620 | 7.920 | 8.510 | 8.510 | 36,622 |
| 2022-05-27 | 7.740 | 8.280 | 7.740 | 8.080 | 8.080 | 17,597 |
| 2022-05-26 | 7.760 | 7.960 | 7.660 | 7.900 | 7.900 | 3,748 |
| 2022-05-25 | 7.740 | 7.870 | 7.740 | 7.870 | 7.870 | 3,945 |
| 2022-05-24 | 8.000 | 8.050 | 7.630 | 7.860 | 7.860 | 12,610 |
| 2022-05-23 | 8.010 | 8.200 | 8.000 | 8.020 | 8.020 | 5,089 |
| 2022-05-20 | 8.010 | 8.180 | 8.000 | 8.000 | 8.000 | 4,091 |
| 2022-05-19 | 7.970 | 8.200 | 7.900 | 8.120 | 8.120 | 5,435 |
| 2022-05-18 | 8.140 | 8.340 | 8.020 | 8.170 | 8.170 | 6,511 |
| 2022-05-17 | 7.810 | 8.470 | 7.810 | 8.240 | 8.240 | 22,017 |
| 2022-05-16 | 7.800 | 7.940 | 7.660 | 7.940 | 7.940 | 5,462 |
| 2022-05-13 | 7.800 | 7.940 | 7.720 | 7.920 | 7.920 | 4,958 |
| 2022-05-12 | 7.800 | 7.860 | 7.620 | 7.800 | 7.800 | 9,423 |
| 2022-05-11 | 8.130 | 8.420 | 7.900 | 8.020 | 8.020 | 34,962 |
| 2022-05-10 | 7.730 | 7.980 | 7.580 | 7.750 | 7.750 | 4,273 |
| 2022-05-09 | 8.100 | 8.110 | 7.580 | 7.730 | 7.730 | 20,315 |
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.