Artmarket.com SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.130 | 3.340 | 3.090 | 3.270 | 3.270 | 6,411 |
| 2026-10-15 | 3.350 | 3.370 | 3.030 | 3.040 | 3.040 | 7,717 |
| 2026-10-14 | 3.090 | 3.390 | 2.900 | 3.260 | 3.260 | 32,910 |
| 2026-10-13 | 2.910 | 3.140 | 2.900 | 3.040 | 3.040 | 33,249 |
| 2026-10-12 | 3.190 | 3.190 | 2.940 | 3.060 | 3.060 | 13,485 |
| 2026-10-09 | 3.030 | 3.120 | 3.000 | 3.120 | 3.120 | 8,186 |
| 2026-10-08 | 3.200 | 3.200 | 3.050 | 3.100 | 3.100 | 3,829 |
| 2026-10-07 | 3.040 | 3.200 | 3.040 | 3.200 | 3.200 | 1,021 |
| 2026-10-06 | 3.030 | 3.200 | 3.030 | 3.140 | 3.140 | 7,681 |
| 2026-10-05 | 3.300 | 3.340 | 3.030 | 3.270 | 3.270 | 3,462 |
| 2026-10-02 | 2.960 | 3.340 | 2.960 | 3.340 | 3.340 | 26,120 |
| 2026-10-01 | 3.130 | 3.370 | 2.820 | 3.050 | 3.050 | 10,673 |
| 2026-09-30 | 3.530 | 3.530 | 3.200 | 3.200 | 3.200 | 10,799 |
| 2026-09-29 | 3.400 | 3.530 | 3.340 | 3.440 | 3.440 | 9,385 |
| 2026-09-28 | 3.350 | 3.580 | 3.350 | 3.580 | 3.580 | 11,214 |
| 2026-09-25 | 3.530 | 3.630 | 3.450 | 3.580 | 3.580 | 3,414 |
| 2026-09-24 | 3.510 | 3.680 | 3.510 | 3.670 | 3.670 | 591 |
| 2026-09-23 | 3.620 | 3.750 | 3.510 | 3.750 | 3.750 | 4,479 |
| 2026-09-22 | 3.500 | 3.690 | 3.500 | 3.680 | 3.680 | 6,186 |
| 2026-09-21 | 3.720 | 3.720 | 3.420 | 3.540 | 3.540 | 3,810 |
| 2026-09-18 | 3.680 | 3.750 | 3.360 | 3.720 | 3.720 | 22,069 |
| 2026-09-17 | 3.850 | 3.850 | 3.590 | 3.660 | 3.660 | 10,055 |
| 2026-09-16 | 3.700 | 3.840 | 3.700 | 3.840 | 3.840 | 5,415 |
| 2026-09-15 | 3.710 | 3.820 | 3.710 | 3.820 | 3.820 | 1,329 |
| 2026-09-14 | 3.900 | 3.900 | 3.710 | 3.820 | 3.820 | 1,522 |
| 2026-09-11 | 3.760 | 3.820 | 3.720 | 3.810 | 3.810 | 8,582 |
| 2026-09-10 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 1,516 |
| 2026-09-09 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 3,223 |
| 2026-09-08 | 3.860 | 4.000 | 3.750 | 3.900 | 3.900 | 2,123 |
| 2026-09-07 | 4.000 | 4.000 | 3.750 | 3.900 | 3.900 | 5,030 |
| 2026-09-04 | 3.950 | 4.050 | 3.850 | 3.900 | 3.900 | 5,788 |
| 2026-09-03 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 4,250 |
| 2026-09-02 | 3.980 | 4.070 | 3.950 | 3.980 | 3.980 | 10,132 |
| 2026-09-01 | 3.720 | 4.090 | 3.690 | 3.990 | 3.990 | 50,600 |
| 2026-08-31 | 3.810 | 3.900 | 3.710 | 3.860 | 3.860 | 11,641 |
| 2026-08-28 | 3.960 | 4.120 | 3.680 | 3.900 | 3.900 | 29,724 |
| 2026-08-27 | 4.050 | 4.160 | 3.890 | 3.940 | 3.940 | 20,795 |
| 2026-08-26 | 4.210 | 4.310 | 4.040 | 4.100 | 4.100 | 30,488 |
| 2026-08-25 | 4.570 | 4.570 | 4.160 | 4.280 | 4.280 | 19,413 |
| 2026-08-24 | 4.800 | 5.060 | 4.410 | 4.410 | 4.410 | 75,808 |
| 2026-08-21 | 5.060 | 5.420 | 4.250 | 4.530 | 4.530 | 183,406 |
| 2026-08-20 | 4.300 | 4.760 | 4.300 | 4.750 | 4.750 | 83,984 |
| 2026-08-19 | 3.840 | 4.280 | 3.770 | 4.280 | 4.280 | 86,045 |
| 2026-08-18 | 3.450 | 3.880 | 3.310 | 3.750 | 3.750 | 143,638 |
| 2026-08-17 | 3.150 | 3.390 | 3.150 | 3.380 | 3.380 | 57,286 |
| 2026-08-14 | 2.910 | 3.160 | 2.830 | 3.090 | 3.090 | 43,341 |
| 2026-08-13 | 2.800 | 2.970 | 2.790 | 2.900 | 2.900 | 49,090 |
| 2026-08-12 | 2.610 | 2.740 | 2.610 | 2.630 | 2.630 | 537 |
| 2026-08-11 | 2.730 | 2.750 | 2.660 | 2.680 | 2.680 | 7,238 |
| 2026-08-10 | 2.840 | 2.840 | 2.700 | 2.760 | 2.760 | 7,940 |
| 2026-08-07 | 2.800 | 2.850 | 2.730 | 2.840 | 2.840 | 4,099 |
| 2026-08-06 | 2.810 | 2.870 | 2.700 | 2.800 | 2.800 | 3,462 |
| 2026-08-05 | 2.740 | 2.880 | 2.710 | 2.750 | 2.750 | 6,175 |
| 2026-08-04 | 2.740 | 2.880 | 2.740 | 2.800 | 2.800 | 6,446 |
| 2026-08-03 | 2.800 | 2.810 | 2.580 | 2.800 | 2.800 | 9,372 |
| 2026-07-31 | 2.700 | 2.820 | 2.680 | 2.800 | 2.800 | 11,017 |
| 2026-07-30 | 2.510 | 2.760 | 2.510 | 2.760 | 2.760 | 14,293 |
| 2026-07-29 | 2.600 | 2.630 | 2.510 | 2.620 | 2.620 | 4,343 |
| 2026-07-28 | 2.600 | 2.610 | 2.490 | 2.580 | 2.580 | 4,390 |
| 2026-07-27 | 2.580 | 2.620 | 2.460 | 2.610 | 2.610 | 7,329 |
Page 1 of 3 · 129 trading daysOlder →
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.