Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.450 | 4.580 | 4.450 | 4.580 | 4.580 | 6,196 |
| 2025-08-15 | 4.530 | 4.620 | 4.500 | 4.600 | 4.600 | 4,588 |
| 2025-08-14 | 4.580 | 4.630 | 4.470 | 4.560 | 4.560 | 1,985 |
| 2025-08-13 | 4.700 | 4.700 | 4.440 | 4.610 | 4.610 | 4,856 |
| 2025-08-12 | 4.490 | 4.570 | 4.440 | 4.500 | 4.500 | 5,895 |
| 2025-08-11 | 4.700 | 4.710 | 4.460 | 4.570 | 4.570 | 11,343 |
| 2025-08-08 | 4.690 | 4.740 | 4.540 | 4.600 | 4.600 | 16,806 |
| 2025-08-07 | 5.000 | 5.220 | 4.500 | 4.790 | 4.790 | 156,403 |
| 2025-08-06 | 4.580 | 4.640 | 4.400 | 4.400 | 4.400 | 18,119 |
| 2025-08-05 | 4.160 | 4.850 | 4.140 | 4.690 | 4.690 | 86,660 |
| 2025-08-04 | 4.030 | 4.170 | 4.010 | 4.160 | 4.160 | 7,242 |
| 2025-08-01 | 4.080 | 4.140 | 4.080 | 4.120 | 4.120 | 2,120 |
| 2025-07-31 | 4.060 | 4.100 | 4.030 | 4.090 | 4.090 | 4,503 |
| 2025-07-30 | 4.010 | 4.080 | 4.010 | 4.060 | 4.060 | 4,144 |
| 2025-07-29 | 4.150 | 4.150 | 3.980 | 4.080 | 4.080 | 10,199 |
| 2025-07-28 | 4.120 | 4.150 | 4.100 | 4.150 | 4.150 | 4,373 |
| 2025-07-25 | 4.190 | 4.190 | 4.100 | 4.180 | 4.180 | 6,704 |
| 2025-07-24 | 4.150 | 4.200 | 4.120 | 4.190 | 4.190 | 5,414 |
| 2025-07-23 | 4.170 | 4.210 | 4.150 | 4.210 | 4.210 | 3,273 |
| 2025-07-22 | 4.200 | 4.270 | 4.130 | 4.170 | 4.170 | 6,149 |
| 2025-07-21 | 4.230 | 4.340 | 4.230 | 4.320 | 4.320 | 2,732 |
| 2025-07-18 | 4.150 | 4.340 | 4.150 | 4.340 | 4.340 | 3,341 |
| 2025-07-17 | 4.260 | 4.260 | 4.160 | 4.160 | 4.160 | 9,673 |
| 2025-07-16 | 4.250 | 4.310 | 4.250 | 4.250 | 4.250 | 1,356 |
| 2025-07-15 | 4.340 | 4.340 | 4.230 | 4.300 | 4.300 | 1,489 |
| 2025-07-14 | 4.170 | 4.340 | 4.170 | 4.270 | 4.270 | 3,467 |
| 2025-07-11 | 4.260 | 4.260 | 4.160 | 4.240 | 4.240 | 15,726 |
| 2025-07-10 | 4.220 | 4.290 | 4.200 | 4.230 | 4.230 | 12,273 |
| 2025-07-09 | 4.200 | 4.310 | 4.200 | 4.200 | 4.200 | 3,371 |
| 2025-07-08 | 4.310 | 4.320 | 4.130 | 4.290 | 4.290 | 12,924 |
| 2025-07-07 | 4.300 | 4.420 | 4.260 | 4.350 | 4.350 | 12,727 |
| 2025-07-04 | 4.400 | 4.430 | 4.350 | 4.400 | 4.400 | 597 |
| 2025-07-03 | 4.260 | 4.490 | 4.240 | 4.360 | 4.360 | 9,917 |
| 2025-07-02 | 4.240 | 4.280 | 4.220 | 4.220 | 4.220 | 9,428 |
| 2025-07-01 | 4.290 | 4.390 | 4.240 | 4.290 | 4.290 | 7,890 |
| 2025-06-30 | 4.300 | 4.390 | 4.250 | 4.290 | 4.290 | 14,447 |
| 2025-06-27 | 4.620 | 4.620 | 4.260 | 4.400 | 4.400 | 26,508 |
| 2025-06-26 | 4.720 | 4.750 | 4.420 | 4.420 | 4.420 | 7,658 |
| 2025-06-25 | 4.740 | 4.750 | 4.270 | 4.690 | 4.690 | 40,374 |
| 2025-06-24 | 4.780 | 4.780 | 4.480 | 4.540 | 4.540 | 16,755 |
| 2025-06-23 | 4.590 | 4.820 | 4.540 | 4.610 | 4.610 | 20,843 |
| 2025-06-20 | 4.480 | 4.920 | 4.390 | 4.890 | 4.890 | 53,002 |
| 2025-06-19 | 4.800 | 4.890 | 4.320 | 4.320 | 4.320 | 58,920 |
| 2025-06-18 | 5.380 | 5.560 | 4.550 | 4.720 | 4.720 | 105,019 |
| 2025-06-17 | 4.300 | 5.420 | 4.300 | 5.380 | 5.380 | 190,776 |
| 2025-06-16 | 3.910 | 4.460 | 3.910 | 4.350 | 4.350 | 74,282 |
| 2025-06-13 | 4.100 | 4.100 | 3.930 | 4.000 | 4.000 | 7,022 |
| 2025-06-12 | 4.190 | 4.190 | 4.000 | 4.030 | 4.030 | 10,595 |
| 2025-06-11 | 3.950 | 4.340 | 3.860 | 4.130 | 4.130 | 57,270 |
| 2025-06-10 | 3.900 | 3.970 | 3.890 | 3.960 | 3.960 | 6,590 |
| 2025-06-09 | 4.030 | 4.030 | 3.890 | 3.950 | 3.950 | 3,271 |
| 2025-06-06 | 3.990 | 4.020 | 3.900 | 4.020 | 4.020 | 2,732 |
| 2025-06-05 | 4.000 | 4.030 | 3.910 | 4.030 | 4.030 | 4,825 |
| 2025-06-04 | 4.030 | 4.040 | 3.980 | 4.030 | 4.030 | 8,640 |
| 2025-06-03 | 4.080 | 4.080 | 3.980 | 4.050 | 4.050 | 3,904 |
| 2025-06-02 | 4.080 | 4.140 | 3.840 | 4.070 | 4.070 | 16,366 |
| 2025-05-30 | 4.040 | 4.060 | 3.920 | 4.030 | 4.030 | 9,260 |
| 2025-05-29 | 3.910 | 4.230 | 3.880 | 4.110 | 4.110 | 42,116 |
| 2025-05-28 | 3.800 | 3.890 | 3.760 | 3.840 | 3.840 | 13,795 |
| 2025-05-27 | 3.690 | 3.860 | 3.630 | 3.770 | 3.770 | 16,343 |
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.