Artmarket.com SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	9.640	9.740	9.170	9.240	9.240	71,197
2022-02-09	9.920	10.680	9.680	9.790	9.790	302,982
2022-02-08	9.630	9.820	9.100	9.350	9.350	72,187
2022-02-07	9.300	9.880	9.100	9.280	9.280	130,583
2022-02-04	9.200	9.200	8.820	8.950	8.950	17,539
2022-02-03	9.460	9.460	8.980	9.150	9.150	44,904
2022-02-02	10.300	10.300	9.360	9.400	9.400	101,191
2022-02-01	9.050	10.680	8.950	10.280	10.280	202,717
2022-01-31	8.800	9.080	8.600	8.910	8.910	30,793
2022-01-28	8.870	9.120	8.640	8.750	8.750	42,361
2022-01-27	8.550	8.950	8.550	8.810	8.810	25,337
2022-01-26	8.900	9.440	8.690	8.800	8.800	46,435
2022-01-25	8.740	9.270	8.510	8.770	8.770	53,803
2022-01-24	9.120	9.370	8.700	8.740	8.740	67,545
2022-01-21	9.700	9.810	9.180	9.370	9.370	38,022
2022-01-20	9.650	10.140	9.340	9.840	9.840	66,881
2022-01-19	10.000	10.360	9.600	9.660	9.660	72,039
2022-01-18	10.520	10.520	10.120	10.200	10.200	24,802
2022-01-17	10.500	10.640	10.400	10.580	10.580	10,279
2022-01-14	10.520	10.880	10.220	10.460	10.460	48,631
2022-01-13	10.740	10.980	10.540	10.600	10.600	59,483
2022-01-12	11.720	11.900	10.540	10.580	10.580	216,130
2022-01-11	9.640	11.660	9.600	11.600	11.600	377,180
2022-01-10	10.000	10.200	9.420	9.550	9.550	112,462
2022-01-07	10.460	10.460	9.880	10.000	10.000	96,352
2022-01-06	10.460	10.680	10.260	10.480	10.480	59,133
2022-01-05	10.800	11.220	10.500	10.860	10.860	57,206
2022-01-04	11.420	11.440	10.480	10.740	10.740	106,470
2022-01-03	10.700	11.600	10.560	11.480	11.480	113,354
2021-12-31	10.640	10.900	10.220	10.780	10.780	44,800
2021-12-30	11.020	11.200	10.220	10.700	10.700	116,243
2021-12-29	11.680	11.700	10.980	11.020	11.020	71,168
2021-12-28	10.960	12.120	10.960	11.420	11.420	104,940
2021-12-27	11.760	12.000	10.960	11.100	11.100	133,164
2021-12-24	11.800	12.100	11.700	11.900	11.900	19,052
2021-12-23	12.020	12.180	11.800	11.840	11.840	64,590
2021-12-22	12.000	12.680	11.720	12.160	12.160	81,904
2021-12-21	13.020	13.120	11.720	11.840	11.840	98,665
2021-12-20	12.820	12.980	12.200	12.980	12.980	73,314
2021-12-17	13.300	13.660	12.840	13.120	13.120	57,556
2021-12-16	13.260	13.800	12.800	13.620	13.620	75,555
2021-12-15	13.700	13.940	12.840	13.080	13.080	50,015
2021-12-14	13.980	14.120	13.500	13.640	13.640	36,780
2021-12-13	14.600	14.780	13.840	13.940	13.940	59,704
2021-12-10	13.960	14.480	13.740	14.400	14.400	91,494
2021-12-09	13.620	14.360	13.600	13.960	13.960	75,382
2021-12-08	14.460	14.900	13.560	13.640	13.640	159,625
2021-12-07	13.140	14.900	13.060	14.240	14.240	241,536
2021-12-06	13.080	14.000	12.580	12.860	12.860	126,375
2021-12-03	14.500	14.980	13.100	13.420	13.420	179,999
2021-12-02	15.020	15.200	14.120	14.200	14.200	138,717
2021-12-01	15.120	16.280	14.700	15.220	15.220	149,889
2021-11-30	15.620	17.420	14.500	15.060	15.060	367,287
2021-11-29	14.320	15.960	13.080	15.920	15.920	383,113
2021-11-26	14.060	14.080	12.500	14.000	14.000	263,145
2021-11-25	15.180	15.540	14.420	14.460	14.460	198,161
2021-11-24	14.900	15.660	14.060	15.180	15.180	328,330
2021-11-23	15.040	16.420	13.640	14.820	14.820	737,932
2021-11-22	13.000	15.380	12.880	14.640	14.640	982,259
2021-11-19	13.600	14.800	10.900	11.160	11.160	998,197

← NewerPage 21 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.