Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-06 | 8.380 | 8.470 | 8.120 | 8.260 | 8.260 | 10,149 |
| 2022-05-05 | 8.620 | 9.080 | 8.380 | 8.520 | 8.520 | 44,202 |
| 2022-05-04 | 8.450 | 8.750 | 8.090 | 8.600 | 8.600 | 36,540 |
| 2022-05-03 | 8.080 | 8.450 | 7.810 | 8.450 | 8.450 | 25,626 |
| 2022-05-02 | 7.980 | 8.180 | 7.700 | 7.890 | 7.890 | 14,696 |
| 2022-04-29 | 8.520 | 8.520 | 8.000 | 8.070 | 8.070 | 27,095 |
| 2022-04-28 | 8.190 | 8.360 | 7.930 | 8.320 | 8.320 | 17,934 |
| 2022-04-27 | 8.100 | 8.270 | 7.930 | 8.170 | 8.170 | 10,304 |
| 2022-04-26 | 7.950 | 8.160 | 7.780 | 8.000 | 8.000 | 9,336 |
| 2022-04-25 | 8.100 | 8.100 | 7.720 | 7.950 | 7.950 | 17,508 |
| 2022-04-22 | 8.360 | 8.390 | 8.000 | 8.070 | 8.070 | 15,690 |
| 2022-04-21 | 8.690 | 8.690 | 8.230 | 8.490 | 8.490 | 21,525 |
| 2022-04-20 | 9.060 | 9.060 | 8.330 | 8.550 | 8.550 | 29,532 |
| 2022-04-19 | 7.800 | 9.390 | 7.660 | 8.660 | 8.660 | 116,590 |
| 2022-04-14 | 7.790 | 7.830 | 7.540 | 7.800 | 7.800 | 9,353 |
| 2022-04-13 | 7.510 | 7.850 | 7.510 | 7.540 | 7.540 | 6,094 |
| 2022-04-12 | 7.600 | 7.870 | 7.420 | 7.660 | 7.660 | 21,351 |
| 2022-04-11 | 7.880 | 7.880 | 7.470 | 7.710 | 7.710 | 10,428 |
| 2022-04-08 | 7.800 | 7.900 | 7.580 | 7.740 | 7.740 | 14,551 |
| 2022-04-07 | 7.800 | 8.070 | 7.660 | 7.900 | 7.900 | 10,121 |
| 2022-04-06 | 8.050 | 8.190 | 7.620 | 7.830 | 7.830 | 15,371 |
| 2022-04-05 | 8.530 | 8.590 | 8.000 | 8.150 | 8.150 | 21,346 |
| 2022-04-04 | 8.750 | 8.750 | 8.460 | 8.600 | 8.600 | 8,894 |
| 2022-04-01 | 8.560 | 8.680 | 8.300 | 8.560 | 8.560 | 15,287 |
| 2022-03-31 | 8.850 | 8.850 | 8.570 | 8.710 | 8.710 | 12,803 |
| 2022-03-30 | 9.000 | 9.150 | 8.650 | 8.860 | 8.860 | 23,978 |
| 2022-03-29 | 8.370 | 9.080 | 8.190 | 8.950 | 8.950 | 76,487 |
| 2022-03-28 | 8.330 | 8.330 | 8.120 | 8.280 | 8.280 | 10,502 |
| 2022-03-25 | 8.200 | 8.370 | 8.000 | 8.250 | 8.250 | 7,195 |
| 2022-03-24 | 8.680 | 8.680 | 8.200 | 8.380 | 8.380 | 8,950 |
| 2022-03-23 | 8.740 | 8.790 | 8.410 | 8.550 | 8.550 | 32,755 |
| 2022-03-22 | 8.400 | 8.750 | 8.220 | 8.670 | 8.670 | 29,621 |
| 2022-03-21 | 7.910 | 8.530 | 7.910 | 8.340 | 8.340 | 20,959 |
| 2022-03-18 | 7.900 | 8.060 | 7.900 | 8.020 | 8.020 | 7,645 |
| 2022-03-17 | 8.140 | 8.190 | 7.840 | 8.110 | 8.110 | 17,839 |
| 2022-03-16 | 7.880 | 8.480 | 7.640 | 8.170 | 8.170 | 59,830 |
| 2022-03-15 | 7.910 | 7.910 | 7.520 | 7.840 | 7.840 | 17,247 |
| 2022-03-14 | 7.300 | 7.880 | 7.170 | 7.870 | 7.870 | 24,010 |
| 2022-03-11 | 7.200 | 7.700 | 7.120 | 7.400 | 7.400 | 26,122 |
| 2022-03-10 | 7.060 | 7.420 | 6.900 | 7.120 | 7.120 | 24,534 |
| 2022-03-09 | 6.920 | 7.260 | 6.860 | 7.020 | 7.020 | 42,372 |
| 2022-03-08 | 6.400 | 7.040 | 6.400 | 6.730 | 6.730 | 30,626 |
| 2022-03-07 | 6.180 | 6.930 | 6.100 | 6.700 | 6.700 | 86,125 |
| 2022-03-04 | 7.400 | 7.440 | 6.810 | 7.000 | 7.000 | 41,017 |
| 2022-03-03 | 7.640 | 7.880 | 7.500 | 7.500 | 7.500 | 27,945 |
| 2022-03-02 | 7.590 | 7.720 | 7.390 | 7.560 | 7.560 | 21,580 |
| 2022-03-01 | 7.800 | 7.930 | 7.550 | 7.620 | 7.620 | 21,946 |
| 2022-02-28 | 7.620 | 7.960 | 7.520 | 7.890 | 7.890 | 26,158 |
| 2022-02-25 | 8.070 | 8.170 | 7.700 | 8.030 | 8.030 | 29,030 |
| 2022-02-24 | 7.620 | 8.020 | 7.270 | 7.830 | 7.830 | 75,874 |
| 2022-02-23 | 8.600 | 8.850 | 8.430 | 8.470 | 8.470 | 27,523 |
| 2022-02-22 | 8.510 | 8.840 | 8.150 | 8.720 | 8.720 | 64,975 |
| 2022-02-21 | 9.150 | 9.230 | 8.780 | 8.920 | 8.920 | 28,899 |
| 2022-02-18 | 9.020 | 9.490 | 9.010 | 9.160 | 9.160 | 39,000 |
| 2022-02-17 | 9.210 | 9.350 | 9.010 | 9.080 | 9.080 | 17,040 |
| 2022-02-16 | 9.450 | 9.570 | 9.260 | 9.400 | 9.400 | 14,366 |
| 2022-02-15 | 9.000 | 9.470 | 9.000 | 9.450 | 9.450 | 28,135 |
| 2022-02-14 | 9.000 | 9.120 | 8.770 | 9.000 | 9.000 | 50,284 |
| 2022-02-11 | 9.230 | 9.420 | 9.000 | 9.290 | 9.290 | 32,836 |
| 2022-02-10 | 9.640 | 9.740 | 9.170 | 9.240 | 9.240 | 71,197 |
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.