Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.120 | 3.220 | 3.120 | 3.170 | 3.170 | 6,966 |
| 2026-02-03 | 3.110 | 3.210 | 3.110 | 3.210 | 3.210 | 11,887 |
| 2026-02-02 | 3.240 | 3.240 | 3.020 | 3.180 | 3.180 | 13,010 |
| 2026-01-30 | 3.280 | 3.280 | 3.100 | 3.240 | 3.240 | 13,999 |
| 2026-01-29 | 3.280 | 3.280 | 3.110 | 3.110 | 3.110 | 10,087 |
| 2026-01-28 | 3.280 | 3.310 | 3.230 | 3.280 | 3.280 | 6,257 |
| 2026-01-27 | 3.290 | 3.360 | 3.220 | 3.360 | 3.360 | 3,037 |
| 2026-01-26 | 3.290 | 3.300 | 3.220 | 3.300 | 3.300 | 6,941 |
| 2026-01-23 | 3.260 | 3.350 | 3.260 | 3.350 | 3.350 | 1,279 |
| 2026-01-22 | 3.260 | 3.390 | 3.200 | 3.380 | 3.380 | 5,529 |
| 2026-01-21 | 3.370 | 3.370 | 3.250 | 3.370 | 3.370 | 11,402 |
| 2026-01-20 | 3.360 | 3.370 | 3.320 | 3.370 | 3.370 | 167 |
| 2026-01-19 | 3.320 | 3.410 | 3.310 | 3.370 | 3.370 | 7,114 |
| 2026-01-16 | 3.420 | 3.430 | 3.300 | 3.430 | 3.430 | 8,334 |
| 2026-01-15 | 3.450 | 3.450 | 3.350 | 3.420 | 3.420 | 6,392 |
| 2026-01-14 | 3.430 | 3.450 | 3.350 | 3.450 | 3.450 | 4,001 |
| 2026-01-13 | 3.520 | 3.520 | 3.390 | 3.470 | 3.470 | 2,744 |
| 2026-01-12 | 3.420 | 3.490 | 3.380 | 3.490 | 3.490 | 10,510 |
| 2026-01-09 | 3.610 | 3.610 | 3.430 | 3.520 | 3.520 | 15,450 |
| 2026-01-08 | 3.550 | 3.590 | 3.460 | 3.590 | 3.590 | 8,551 |
| 2026-01-07 | 3.560 | 3.560 | 3.430 | 3.560 | 3.560 | 2,720 |
| 2026-01-06 | 3.590 | 3.590 | 3.410 | 3.560 | 3.560 | 5,589 |
| 2026-01-05 | 3.450 | 3.750 | 3.450 | 3.600 | 3.600 | 20,572 |
| 2026-01-02 | 3.420 | 3.450 | 3.400 | 3.450 | 3.450 | 2,232 |
| 2025-12-31 | 3.400 | 3.540 | 3.380 | 3.540 | 3.540 | 5,080 |
| 2025-12-30 | 3.390 | 3.400 | 3.350 | 3.400 | 3.400 | 2,947 |
| 2025-12-29 | 3.340 | 3.400 | 3.320 | 3.400 | 3.400 | 7,737 |
| 2025-12-24 | 3.370 | 3.400 | 3.360 | 3.400 | 3.400 | 3,240 |
| 2025-12-23 | 3.310 | 3.400 | 3.310 | 3.400 | 3.400 | 3,888 |
| 2025-12-22 | 3.490 | 3.490 | 3.320 | 3.440 | 3.440 | 15,031 |
| 2025-12-19 | 3.400 | 3.590 | 3.330 | 3.500 | 3.500 | 25,259 |
| 2025-12-18 | 3.410 | 3.560 | 3.370 | 3.540 | 3.540 | 6,958 |
| 2025-12-17 | 3.450 | 3.480 | 3.400 | 3.460 | 3.460 | 10,115 |
| 2025-12-16 | 3.560 | 3.560 | 3.450 | 3.500 | 3.500 | 3,292 |
| 2025-12-15 | 3.480 | 3.550 | 3.410 | 3.550 | 3.550 | 18,851 |
| 2025-12-12 | 3.630 | 3.630 | 3.430 | 3.600 | 3.600 | 15,145 |
| 2025-12-11 | 3.600 | 3.690 | 3.580 | 3.670 | 3.670 | 8,716 |
| 2025-12-10 | 3.610 | 3.620 | 3.520 | 3.620 | 3.620 | 2,762 |
| 2025-12-09 | 3.560 | 3.630 | 3.520 | 3.630 | 3.630 | 9,835 |
| 2025-12-08 | 3.600 | 3.690 | 3.560 | 3.690 | 3.690 | 1,739 |
| 2025-12-05 | 3.530 | 3.710 | 3.530 | 3.710 | 3.710 | 4,338 |
| 2025-12-04 | 3.570 | 3.650 | 3.550 | 3.650 | 3.650 | 2,260 |
| 2025-12-03 | 3.610 | 3.650 | 3.550 | 3.650 | 3.650 | 3,160 |
| 2025-12-02 | 3.700 | 3.700 | 3.600 | 3.640 | 3.640 | 2,339 |
| 2025-12-01 | 3.640 | 3.750 | 3.520 | 3.750 | 3.750 | 8,992 |
| 2025-11-28 | 3.670 | 3.730 | 3.610 | 3.720 | 3.720 | 9,937 |
| 2025-11-27 | 3.650 | 3.770 | 3.650 | 3.770 | 3.770 | 4,583 |
| 2025-11-26 | 3.700 | 3.780 | 3.650 | 3.770 | 3.770 | 3,125 |
| 2025-11-25 | 3.740 | 3.740 | 3.630 | 3.690 | 3.690 | 3,549 |
| 2025-11-24 | 3.780 | 3.860 | 3.600 | 3.740 | 3.740 | 10,707 |
| 2025-11-21 | 3.810 | 3.900 | 3.780 | 3.890 | 3.890 | 2,541 |
| 2025-11-20 | 4.000 | 4.000 | 3.820 | 3.940 | 3.940 | 1,764 |
| 2025-11-19 | 4.000 | 4.000 | 3.820 | 3.850 | 3.850 | 7,696 |
| 2025-11-18 | 4.000 | 4.020 | 3.960 | 3.970 | 3.970 | 6,043 |
| 2025-11-17 | 4.100 | 4.190 | 3.990 | 4.000 | 4.000 | 18,232 |
| 2025-11-14 | 4.300 | 4.520 | 4.080 | 4.150 | 4.150 | 34,230 |
| 2025-11-13 | 4.400 | 4.750 | 4.400 | 4.610 | 4.610 | 34,140 |
| 2025-11-12 | 4.300 | 4.400 | 4.220 | 4.300 | 4.300 | 2,868 |
| 2025-11-11 | 4.320 | 4.370 | 4.230 | 4.370 | 4.370 | 5,841 |
| 2025-11-10 | 4.260 | 4.360 | 4.260 | 4.310 | 4.310 | 1,757 |
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.