Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.160 | 4.310 | 4.160 | 4.310 | 4.310 | 745 |
| 2025-11-06 | 4.330 | 4.330 | 4.190 | 4.320 | 4.320 | 8,171 |
| 2025-11-05 | 4.320 | 4.390 | 4.320 | 4.390 | 4.390 | 1,118 |
| 2025-11-04 | 4.400 | 4.410 | 4.320 | 4.400 | 4.400 | 2,010 |
| 2025-11-03 | 4.500 | 4.500 | 4.330 | 4.400 | 4.400 | 1,809 |
| 2025-10-31 | 4.360 | 4.500 | 4.310 | 4.500 | 4.500 | 1,829 |
| 2025-10-30 | 4.520 | 4.520 | 4.350 | 4.360 | 4.360 | 8,019 |
| 2025-10-29 | 4.510 | 4.550 | 4.500 | 4.520 | 4.520 | 3,245 |
| 2025-10-28 | 4.590 | 4.680 | 4.550 | 4.600 | 4.600 | 12,768 |
| 2025-10-27 | 4.350 | 4.590 | 4.350 | 4.550 | 4.550 | 14,631 |
| 2025-10-24 | 4.310 | 4.450 | 4.230 | 4.350 | 4.350 | 7,350 |
| 2025-10-23 | 4.230 | 4.520 | 4.170 | 4.320 | 4.320 | 15,433 |
| 2025-10-22 | 4.200 | 4.250 | 4.170 | 4.250 | 4.250 | 1,916 |
| 2025-10-21 | 4.190 | 4.290 | 4.160 | 4.250 | 4.250 | 1,927 |
| 2025-10-20 | 4.170 | 4.270 | 4.170 | 4.250 | 4.250 | 3,901 |
| 2025-10-17 | 4.200 | 4.330 | 4.150 | 4.300 | 4.300 | 9,384 |
| 2025-10-16 | 4.200 | 4.230 | 4.150 | 4.150 | 4.150 | 1,969 |
| 2025-10-15 | 4.140 | 4.200 | 4.110 | 4.180 | 4.180 | 5,447 |
| 2025-10-14 | 4.230 | 4.260 | 4.150 | 4.180 | 4.180 | 4,383 |
| 2025-10-13 | 4.250 | 4.280 | 4.230 | 4.260 | 4.260 | 813 |
| 2025-10-10 | 4.300 | 4.340 | 4.230 | 4.240 | 4.240 | 2,946 |
| 2025-10-09 | 4.350 | 4.350 | 4.220 | 4.300 | 4.300 | 1,927 |
| 2025-10-08 | 4.370 | 4.370 | 4.220 | 4.310 | 4.310 | 5,521 |
| 2025-10-07 | 4.480 | 4.480 | 4.310 | 4.440 | 4.440 | 9,447 |
| 2025-10-06 | 4.300 | 4.480 | 4.300 | 4.460 | 4.460 | 19,300 |
| 2025-10-03 | 4.190 | 4.320 | 4.150 | 4.300 | 4.300 | 11,217 |
| 2025-10-02 | 4.030 | 4.190 | 4.030 | 4.190 | 4.190 | 5,477 |
| 2025-10-01 | 4.000 | 4.160 | 3.990 | 4.150 | 4.150 | 8,654 |
| 2025-09-30 | 4.090 | 4.100 | 3.990 | 4.100 | 4.100 | 2,499 |
| 2025-09-29 | 4.100 | 4.100 | 3.950 | 4.100 | 4.100 | 2,934 |
| 2025-09-26 | 4.010 | 4.100 | 3.950 | 4.100 | 4.100 | 1,290 |
| 2025-09-25 | 4.080 | 4.100 | 3.940 | 4.100 | 4.100 | 8,087 |
| 2025-09-24 | 4.070 | 4.090 | 4.020 | 4.090 | 4.090 | 996 |
| 2025-09-23 | 4.000 | 4.090 | 4.000 | 4.090 | 4.090 | 2,213 |
| 2025-09-22 | 4.090 | 4.100 | 4.010 | 4.070 | 4.070 | 1,851 |
| 2025-09-19 | 4.060 | 4.120 | 4.000 | 4.120 | 4.120 | 1,880 |
| 2025-09-18 | 4.150 | 4.180 | 3.940 | 4.120 | 4.120 | 8,867 |
| 2025-09-17 | 4.050 | 4.140 | 4.050 | 4.130 | 4.130 | 2,995 |
| 2025-09-16 | 4.050 | 4.150 | 4.050 | 4.150 | 4.150 | 2,271 |
| 2025-09-15 | 4.040 | 4.190 | 4.020 | 4.190 | 4.190 | 2,511 |
| 2025-09-12 | 4.030 | 4.170 | 4.030 | 4.170 | 4.170 | 3,970 |
| 2025-09-11 | 4.050 | 4.200 | 4.010 | 4.130 | 4.130 | 3,459 |
| 2025-09-10 | 4.050 | 4.180 | 4.030 | 4.120 | 4.120 | 1,562 |
| 2025-09-09 | 4.200 | 4.200 | 4.050 | 4.150 | 4.150 | 1,936 |
| 2025-09-08 | 4.270 | 4.270 | 4.000 | 4.180 | 4.180 | 2,458 |
| 2025-09-05 | 4.040 | 4.140 | 4.000 | 4.020 | 4.020 | 3,019 |
| 2025-09-04 | 4.300 | 4.300 | 4.000 | 4.250 | 4.250 | 4,645 |
| 2025-09-03 | 4.090 | 4.160 | 4.060 | 4.080 | 4.080 | 1,897 |
| 2025-09-02 | 4.120 | 4.160 | 4.060 | 4.120 | 4.120 | 3,891 |
| 2025-09-01 | 4.110 | 4.170 | 4.110 | 4.170 | 4.170 | 1,047 |
| 2025-08-29 | 4.290 | 4.340 | 4.150 | 4.150 | 4.150 | 7,878 |
| 2025-08-28 | 4.090 | 4.300 | 4.080 | 4.280 | 4.280 | 6,007 |
| 2025-08-27 | 4.100 | 4.150 | 4.080 | 4.140 | 4.140 | 2,929 |
| 2025-08-26 | 4.160 | 4.190 | 4.110 | 4.160 | 4.160 | 5,599 |
| 2025-08-25 | 4.280 | 4.280 | 4.200 | 4.250 | 4.250 | 7,719 |
| 2025-08-22 | 4.320 | 4.430 | 4.270 | 4.330 | 4.330 | 4,224 |
| 2025-08-21 | 4.400 | 4.490 | 4.320 | 4.320 | 4.320 | 5,055 |
| 2025-08-20 | 4.560 | 4.560 | 4.410 | 4.480 | 4.480 | 3,237 |
| 2025-08-19 | 4.600 | 4.600 | 4.450 | 4.460 | 4.460 | 1,402 |
| 2025-08-18 | 4.450 | 4.580 | 4.450 | 4.580 | 4.580 | 6,196 |
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.