Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.700 | 3.840 | 3.600 | 3.770 | 3.770 | 16,537 |
| 2025-05-22 | 3.850 | 3.960 | 3.700 | 3.790 | 3.790 | 26,747 |
| 2025-05-21 | 4.180 | 4.240 | 3.900 | 3.960 | 3.960 | 39,038 |
| 2025-05-20 | 4.490 | 4.500 | 4.110 | 4.250 | 4.250 | 29,053 |
| 2025-05-19 | 3.840 | 4.360 | 3.730 | 4.360 | 4.360 | 80,538 |
| 2025-05-16 | 3.700 | 4.020 | 3.630 | 3.870 | 3.870 | 59,918 |
| 2025-05-15 | 3.780 | 3.900 | 3.690 | 3.870 | 3.870 | 30,073 |
| 2025-05-14 | 4.330 | 4.400 | 3.780 | 3.840 | 3.840 | 118,894 |
| 2025-05-13 | 3.150 | 4.920 | 3.090 | 4.460 | 4.460 | 367,249 |
| 2025-05-12 | 3.000 | 3.150 | 2.950 | 3.140 | 3.140 | 5,759 |
| 2025-05-09 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 14,624 |
| 2025-05-08 | 3.030 | 3.150 | 3.010 | 3.110 | 3.110 | 1,212 |
| 2025-05-07 | 3.060 | 3.149 | 3.000 | 3.149 | 3.149 | 16,687 |
| 2025-05-06 | 3.120 | 3.199 | 3.020 | 3.155 | 3.155 | 3,501 |
| 2025-05-05 | 3.180 | 3.200 | 3.040 | 3.120 | 3.120 | 10,099 |
| 2025-05-02 | 3.174 | 3.180 | 3.122 | 3.180 | 3.180 | 4,306 |
| 2025-04-30 | 3.199 | 3.199 | 3.120 | 3.197 | 3.197 | 1,151 |
| 2025-04-29 | 3.150 | 3.180 | 3.141 | 3.177 | 3.177 | 1,712 |
| 2025-04-28 | 3.130 | 3.229 | 3.130 | 3.200 | 3.200 | 13,538 |
| 2025-04-25 | 3.210 | 3.290 | 3.161 | 3.230 | 3.230 | 3,207 |
| 2025-04-24 | 3.320 | 3.320 | 3.125 | 3.290 | 3.290 | 604 |
| 2025-04-23 | 3.210 | 3.300 | 3.210 | 3.290 | 3.290 | 3,793 |
| 2025-04-22 | 3.180 | 3.299 | 3.180 | 3.299 | 3.299 | 837 |
| 2025-04-17 | 3.319 | 3.319 | 3.130 | 3.299 | 3.299 | 3,308 |
| 2025-04-16 | 3.250 | 3.330 | 3.250 | 3.300 | 3.300 | 15,937 |
| 2025-04-15 | 3.200 | 3.200 | 3.111 | 3.127 | 3.127 | 4,990 |
| 2025-04-14 | 3.230 | 3.340 | 3.200 | 3.280 | 3.280 | 3,620 |
| 2025-04-11 | 3.340 | 3.340 | 3.211 | 3.340 | 3.340 | 1,306 |
| 2025-04-10 | 3.340 | 3.340 | 3.211 | 3.340 | 3.340 | 7,210 |
| 2025-04-09 | 3.350 | 3.350 | 3.036 | 3.340 | 3.340 | 2,921 |
| 2025-04-08 | 3.080 | 3.270 | 2.961 | 3.270 | 3.270 | 9,069 |
| 2025-04-07 | 3.000 | 3.182 | 2.800 | 3.181 | 3.181 | 12,517 |
| 2025-04-04 | 3.430 | 3.480 | 3.100 | 3.230 | 3.230 | 42,013 |
| 2025-04-03 | 3.410 | 3.570 | 3.400 | 3.530 | 3.530 | 7,961 |
| 2025-04-02 | 3.430 | 3.550 | 3.430 | 3.550 | 3.550 | 6,873 |
| 2025-04-01 | 3.540 | 3.540 | 3.400 | 3.540 | 3.540 | 10,806 |
| 2025-03-31 | 3.460 | 3.540 | 3.460 | 3.500 | 3.500 | 1,831 |
| 2025-03-28 | 3.590 | 3.590 | 3.460 | 3.580 | 3.580 | 7,799 |
| 2025-03-27 | 3.500 | 3.590 | 3.500 | 3.590 | 3.590 | 1,412 |
| 2025-03-26 | 3.550 | 3.580 | 3.540 | 3.580 | 3.580 | 1,073 |
| 2025-03-25 | 3.560 | 3.580 | 3.520 | 3.580 | 3.580 | 8,575 |
| 2025-03-24 | 3.580 | 3.580 | 3.460 | 3.530 | 3.530 | 1,591 |
| 2025-03-21 | 3.570 | 3.590 | 3.500 | 3.590 | 3.590 | 18,035 |
| 2025-03-20 | 3.680 | 3.680 | 3.490 | 3.620 | 3.620 | 8,272 |
| 2025-03-19 | 3.700 | 3.700 | 3.570 | 3.690 | 3.690 | 2,121 |
| 2025-03-18 | 3.550 | 3.700 | 3.550 | 3.700 | 3.700 | 2,165 |
| 2025-03-17 | 3.710 | 3.710 | 3.550 | 3.700 | 3.700 | 609 |
| 2025-03-14 | 3.530 | 3.600 | 3.500 | 3.600 | 3.600 | 10,818 |
| 2025-03-13 | 3.680 | 3.680 | 3.540 | 3.540 | 3.540 | 2,458 |
| 2025-03-12 | 3.690 | 3.690 | 3.550 | 3.670 | 3.670 | 6,251 |
| 2025-03-11 | 3.610 | 3.690 | 3.590 | 3.680 | 3.680 | 3,660 |
| 2025-03-10 | 3.800 | 3.800 | 3.600 | 3.710 | 3.710 | 9,301 |
| 2025-03-07 | 3.720 | 3.800 | 3.700 | 3.800 | 3.800 | 10,793 |
| 2025-03-06 | 3.880 | 3.890 | 3.710 | 3.810 | 3.810 | 8,579 |
| 2025-03-05 | 3.850 | 3.870 | 3.770 | 3.870 | 3.870 | 7,141 |
| 2025-03-04 | 3.900 | 3.900 | 3.800 | 3.870 | 3.870 | 2,826 |
| 2025-03-03 | 3.870 | 3.910 | 3.780 | 3.880 | 3.880 | 5,112 |
| 2025-02-28 | 3.830 | 3.860 | 3.700 | 3.860 | 3.860 | 11,831 |
| 2025-02-27 | 3.770 | 3.860 | 3.660 | 3.680 | 3.680 | 13,638 |
| 2025-02-26 | 3.870 | 3.870 | 3.770 | 3.860 | 3.860 | 2,965 |
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.