Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.770 | 3.890 | 3.770 | 3.870 | 3.870 | 4,392 |
| 2025-02-24 | 3.770 | 3.890 | 3.770 | 3.890 | 3.890 | 4,539 |
| 2025-02-21 | 3.780 | 3.890 | 3.750 | 3.890 | 3.890 | 7,812 |
| 2025-02-20 | 3.790 | 3.850 | 3.780 | 3.850 | 3.850 | 3,838 |
| 2025-02-19 | 3.860 | 3.890 | 3.800 | 3.880 | 3.880 | 7,359 |
| 2025-02-18 | 3.910 | 3.910 | 3.800 | 3.870 | 3.870 | 4,194 |
| 2025-02-17 | 3.920 | 3.920 | 3.820 | 3.910 | 3.910 | 1,295 |
| 2025-02-14 | 3.820 | 3.920 | 3.810 | 3.920 | 3.920 | 4,183 |
| 2025-02-13 | 3.940 | 3.940 | 3.800 | 3.920 | 3.920 | 25,658 |
| 2025-02-12 | 3.870 | 3.950 | 3.770 | 3.950 | 3.950 | 22,475 |
| 2025-02-11 | 3.760 | 3.880 | 3.730 | 3.880 | 3.880 | 10,447 |
| 2025-02-10 | 3.860 | 3.860 | 3.750 | 3.850 | 3.850 | 3,303 |
| 2025-02-07 | 3.770 | 3.860 | 3.720 | 3.860 | 3.860 | 6,762 |
| 2025-02-06 | 3.800 | 3.900 | 3.760 | 3.850 | 3.850 | 7,095 |
| 2025-02-05 | 3.810 | 3.890 | 3.730 | 3.830 | 3.830 | 14,426 |
| 2025-02-04 | 3.900 | 3.900 | 3.790 | 3.890 | 3.890 | 2,885 |
| 2025-02-03 | 3.780 | 3.890 | 3.770 | 3.890 | 3.890 | 2,732 |
| 2025-01-31 | 3.800 | 3.920 | 3.770 | 3.890 | 3.890 | 11,904 |
| 2025-01-30 | 3.800 | 3.890 | 3.800 | 3.890 | 3.890 | 2,526 |
| 2025-01-29 | 3.830 | 3.930 | 3.790 | 3.920 | 3.920 | 5,981 |
| 2025-01-28 | 3.890 | 3.910 | 3.810 | 3.910 | 3.910 | 2,437 |
| 2025-01-27 | 3.770 | 3.880 | 3.770 | 3.880 | 3.880 | 3,874 |
| 2025-01-24 | 3.830 | 3.940 | 3.780 | 3.940 | 3.940 | 17,021 |
| 2025-01-23 | 3.780 | 3.960 | 3.780 | 3.960 | 3.960 | 14,211 |
| 2025-01-22 | 3.830 | 3.930 | 3.800 | 3.870 | 3.870 | 2,840 |
| 2025-01-21 | 3.830 | 3.960 | 3.800 | 3.960 | 3.960 | 7,241 |
| 2025-01-20 | 3.920 | 3.970 | 3.810 | 3.970 | 3.970 | 9,890 |
| 2025-01-17 | 3.850 | 3.930 | 3.730 | 3.920 | 3.920 | 18,089 |
| 2025-01-16 | 3.770 | 3.910 | 3.760 | 3.850 | 3.850 | 7,150 |
| 2025-01-15 | 3.710 | 3.880 | 3.710 | 3.870 | 3.870 | 13,246 |
| 2025-01-14 | 3.850 | 3.850 | 3.690 | 3.730 | 3.730 | 21,697 |
| 2025-01-13 | 3.830 | 3.930 | 3.760 | 3.920 | 3.920 | 24,827 |
| 2025-01-10 | 3.830 | 4.020 | 3.790 | 3.960 | 3.960 | 53,914 |
| 2025-01-09 | 3.960 | 4.030 | 3.750 | 3.960 | 3.960 | 19,886 |
| 2025-01-08 | 3.990 | 4.060 | 3.950 | 4.050 | 4.050 | 2,376 |
| 2025-01-07 | 4.020 | 4.140 | 3.980 | 4.080 | 4.080 | 7,837 |
| 2025-01-06 | 4.030 | 4.080 | 4.000 | 4.080 | 4.080 | 3,139 |
| 2025-01-03 | 4.140 | 4.140 | 3.990 | 4.070 | 4.070 | 1,173 |
| 2025-01-02 | 3.960 | 4.090 | 3.960 | 4.090 | 4.090 | 8,120 |
| 2024-12-31 | 4.050 | 4.170 | 3.990 | 4.170 | 4.170 | 19,403 |
| 2024-12-30 | 4.040 | 4.120 | 4.020 | 4.120 | 4.120 | 1,162 |
| 2024-12-27 | 4.110 | 4.170 | 4.000 | 4.140 | 4.140 | 26,348 |
| 2024-12-24 | 4.070 | 4.190 | 3.990 | 4.190 | 4.190 | 21,683 |
| 2024-12-23 | 4.040 | 4.220 | 4.010 | 4.140 | 4.140 | 15,486 |
| 2024-12-20 | 4.040 | 4.230 | 4.000 | 4.220 | 4.220 | 25,678 |
| 2024-12-19 | 4.160 | 4.220 | 4.060 | 4.190 | 4.190 | 21,799 |
| 2024-12-18 | 4.070 | 4.220 | 3.880 | 4.210 | 4.210 | 22,752 |
| 2024-12-17 | 4.190 | 4.230 | 4.040 | 4.160 | 4.160 | 15,822 |
| 2024-12-16 | 4.000 | 4.200 | 3.980 | 4.160 | 4.160 | 44,348 |
| 2024-12-13 | 3.930 | 4.110 | 3.930 | 4.100 | 4.100 | 10,215 |
| 2024-12-12 | 4.110 | 4.110 | 3.980 | 4.110 | 4.110 | 4,188 |
| 2024-12-11 | 4.060 | 4.120 | 3.840 | 4.120 | 4.120 | 22,299 |
| 2024-12-10 | 4.120 | 4.120 | 3.930 | 4.020 | 4.020 | 19,382 |
| 2024-12-09 | 3.820 | 4.160 | 3.820 | 4.080 | 4.080 | 19,902 |
| 2024-12-06 | 3.750 | 4.010 | 3.750 | 4.000 | 4.000 | 26,283 |
| 2024-12-05 | 3.600 | 3.740 | 3.580 | 3.680 | 3.680 | 8,285 |
| 2024-12-04 | 3.580 | 3.790 | 3.580 | 3.580 | 3.580 | 10,869 |
| 2024-12-03 | 3.650 | 3.820 | 3.540 | 3.760 | 3.760 | 9,118 |
| 2024-12-02 | 3.920 | 3.920 | 3.640 | 3.770 | 3.770 | 37,506 |
| 2024-11-29 | 4.030 | 4.030 | 3.950 | 4.030 | 4.030 | 4,184 |
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.