Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.010 | 4.130 | 3.960 | 4.030 | 4.030 | 6,279 |
| 2024-11-27 | 4.000 | 4.150 | 4.000 | 4.130 | 4.130 | 4,590 |
| 2024-11-26 | 4.020 | 4.160 | 4.000 | 4.160 | 4.160 | 9,032 |
| 2024-11-25 | 4.060 | 4.180 | 4.060 | 4.180 | 4.180 | 8,472 |
| 2024-11-22 | 4.050 | 4.230 | 4.050 | 4.170 | 4.170 | 15,767 |
| 2024-11-21 | 4.080 | 4.250 | 4.020 | 4.250 | 4.250 | 7,550 |
| 2024-11-20 | 4.050 | 4.260 | 4.050 | 4.260 | 4.260 | 5,651 |
| 2024-11-19 | 4.060 | 4.270 | 4.000 | 4.270 | 4.270 | 17,508 |
| 2024-11-18 | 4.230 | 4.230 | 4.060 | 4.190 | 4.190 | 1,770 |
| 2024-11-15 | 4.100 | 4.250 | 4.040 | 4.230 | 4.230 | 9,894 |
| 2024-11-14 | 4.180 | 4.280 | 4.110 | 4.270 | 4.270 | 8,694 |
| 2024-11-13 | 4.190 | 4.330 | 4.140 | 4.300 | 4.300 | 8,784 |
| 2024-11-12 | 4.190 | 4.300 | 4.160 | 4.290 | 4.290 | 30,481 |
| 2024-11-11 | 4.260 | 4.420 | 4.120 | 4.300 | 4.300 | 14,270 |
| 2024-11-08 | 4.180 | 4.270 | 4.010 | 4.270 | 4.270 | 13,118 |
| 2024-11-07 | 4.200 | 4.330 | 4.100 | 4.200 | 4.200 | 5,219 |
| 2024-11-06 | 4.110 | 4.350 | 4.110 | 4.340 | 4.340 | 3,445 |
| 2024-11-05 | 4.080 | 4.320 | 4.080 | 4.320 | 4.320 | 3,426 |
| 2024-11-04 | 4.300 | 4.300 | 4.080 | 4.250 | 4.250 | 1,195 |
| 2024-11-01 | 4.260 | 4.290 | 4.070 | 4.260 | 4.260 | 2,114 |
| 2024-10-31 | 4.090 | 4.280 | 3.970 | 4.280 | 4.280 | 16,336 |
| 2024-10-30 | 4.000 | 4.100 | 3.980 | 4.090 | 4.090 | 2,103 |
| 2024-10-29 | 3.980 | 4.070 | 3.840 | 4.070 | 4.070 | 9,728 |
| 2024-10-28 | 3.840 | 4.000 | 3.460 | 4.000 | 4.000 | 80,299 |
| 2024-10-25 | 4.020 | 4.180 | 3.960 | 4.180 | 4.180 | 2,203 |
| 2024-10-24 | 3.950 | 4.090 | 3.950 | 4.070 | 4.070 | 7,064 |
| 2024-10-23 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 2,023 |
| 2024-10-22 | 3.840 | 3.960 | 3.840 | 3.960 | 3.960 | 5,673 |
| 2024-10-21 | 3.960 | 3.960 | 3.830 | 3.960 | 3.960 | 1,700 |
| 2024-10-18 | 3.810 | 3.960 | 3.810 | 3.960 | 3.960 | 3,979 |
| 2024-10-17 | 3.870 | 3.960 | 3.790 | 3.940 | 3.940 | 6,911 |
| 2024-10-16 | 3.830 | 3.950 | 3.830 | 3.930 | 3.930 | 2,329 |
| 2024-10-15 | 3.960 | 3.960 | 3.850 | 3.920 | 3.920 | 1,936 |
| 2024-10-14 | 3.900 | 3.970 | 3.850 | 3.960 | 3.960 | 3,498 |
| 2024-10-11 | 3.980 | 3.980 | 3.900 | 3.970 | 3.970 | 1,777 |
| 2024-10-10 | 3.990 | 3.990 | 3.960 | 3.980 | 3.980 | 1,315 |
| 2024-10-09 | 4.000 | 4.130 | 3.800 | 3.990 | 3.990 | 11,765 |
| 2024-10-08 | 4.190 | 4.190 | 3.980 | 3.980 | 3.980 | 13,296 |
| 2024-10-07 | 4.130 | 4.230 | 4.100 | 4.130 | 4.130 | 5,966 |
| 2024-10-04 | 4.110 | 4.280 | 4.060 | 4.230 | 4.230 | 18,489 |
| 2024-10-03 | 4.180 | 4.310 | 4.130 | 4.310 | 4.310 | 1,507 |
| 2024-10-02 | 4.250 | 4.310 | 4.200 | 4.310 | 4.310 | 2,084 |
| 2024-10-01 | 4.180 | 4.340 | 4.180 | 4.300 | 4.300 | 1,721 |
| 2024-09-30 | 4.250 | 4.360 | 4.220 | 4.350 | 4.350 | 2,009 |
| 2024-09-27 | 4.400 | 4.400 | 4.000 | 4.380 | 4.380 | 11,761 |
| 2024-09-26 | 4.310 | 4.400 | 4.260 | 4.350 | 4.350 | 4,061 |
| 2024-09-25 | 4.370 | 4.440 | 4.300 | 4.440 | 4.440 | 1,857 |
| 2024-09-24 | 4.450 | 4.450 | 4.320 | 4.450 | 4.450 | 1,610 |
| 2024-09-23 | 4.330 | 4.450 | 4.330 | 4.450 | 4.450 | 864 |
| 2024-09-20 | 4.440 | 4.450 | 4.400 | 4.450 | 4.450 | 380 |
| 2024-09-19 | 4.410 | 4.450 | 4.340 | 4.440 | 4.440 | 1,007 |
| 2024-09-18 | 4.320 | 4.420 | 4.310 | 4.420 | 4.420 | 3,034 |
| 2024-09-17 | 4.480 | 4.480 | 4.400 | 4.430 | 4.430 | 813 |
| 2024-09-16 | 4.290 | 4.510 | 4.290 | 4.490 | 4.490 | 192 |
| 2024-09-13 | 4.540 | 4.540 | 4.290 | 4.540 | 4.540 | 3,030 |
| 2024-09-12 | 4.450 | 4.450 | 4.330 | 4.330 | 4.330 | 431 |
| 2024-09-11 | 4.530 | 4.530 | 4.340 | 4.450 | 4.450 | 849 |
| 2024-09-10 | 4.410 | 4.460 | 4.340 | 4.460 | 4.460 | 956 |
| 2024-09-09 | 4.460 | 4.550 | 4.410 | 4.460 | 4.460 | 2,823 |
| 2024-09-06 | 4.440 | 4.570 | 4.430 | 4.440 | 4.440 | 2,678 |
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.