Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 1 |
| 2026-10-20 | 11.210 | 11.300 | 11.210 | 11.300 | 11.300 | 5,000 |
| 2026-10-14 | 11.300 | 11.300 | 11.300 | 11.300 | 11.300 | 1 |
| 2026-10-13 | 11.150 | 11.150 | 11.100 | 11.150 | 11.150 | 100 |
| 2026-10-12 | 11.350 | 11.350 | 11.350 | 11.350 | 11.350 | 1 |
| 2026-10-09 | 11.450 | 11.450 | 11.350 | 11.350 | 11.350 | 1 |
| 2026-10-08 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 32 |
| 2026-10-07 | 11.500 | 11.550 | 11.500 | 11.550 | 11.550 | 60 |
| 2026-10-05 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 40 |
| 2026-09-28 | 12.700 | 13.000 | 12.700 | 12.950 | 12.950 | 10 |
| 2026-09-25 | 12.800 | 12.800 | 12.800 | 12.800 | 12.800 | 1 |
| 2026-09-24 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 0 |
| 2026-09-22 | 12.800 | 13.200 | 12.800 | 13.150 | 13.150 | 13 |
| 2026-09-21 | 12.950 | 12.950 | 12.950 | 12.950 | 12.950 | 16 |
| 2026-09-18 | 12.400 | 12.400 | 12.350 | 12.350 | 12.350 | 89 |
| 2026-09-17 | 12.500 | 12.650 | 12.500 | 12.650 | 12.650 | 1 |
| 2026-09-14 | 11.500 | 11.500 | 11.500 | 11.500 | 11.500 | 2 |
| 2026-09-11 | 13.000 | 13.000 | 13.000 | 13.000 | 13.000 | 12 |
| 2026-09-10 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 38 |
| 2026-09-09 | 12.000 | 12.150 | 12.000 | 12.150 | 12.150 | 26 |
| 2026-09-04 | 13.100 | 13.100 | 13.100 | 13.100 | 13.100 | 250 |
| 2026-09-03 | 12.400 | 12.400 | 12.400 | 12.400 | 12.400 | 1 |
| 2026-09-01 | 13.300 | 13.300 | 12.950 | 12.950 | 12.950 | 3 |
| 2026-08-31 | 13.400 | 13.400 | 13.400 | 13.400 | 13.400 | 32 |
| 2026-08-25 | 12.100 | 12.100 | 12.100 | 12.100 | 12.100 | 0 |
| 2026-08-24 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 95 |
| 2026-08-19 | 12.000 | 12.000 | 11.950 | 11.950 | 11.950 | 33 |
| 2026-08-18 | 12.400 | 12.400 | 11.950 | 11.950 | 11.950 | 4 |
| 2026-08-17 | 12.400 | 12.400 | 12.200 | 12.200 | 12.200 | 1 |
| 2026-08-14 | 12.100 | 12.450 | 12.100 | 12.350 | 12.350 | 123 |
| 2026-08-10 | 12.400 | 12.400 | 11.900 | 11.900 | 11.900 | 1 |
| 2026-08-05 | 12.200 | 12.200 | 12.200 | 12.200 | 12.200 | 195 |
| 2026-08-04 | 12.250 | 12.250 | 12.250 | 12.250 | 12.250 | 25 |
| 2026-08-03 | 12.150 | 12.150 | 12.150 | 12.150 | 12.150 | 6 |
| 2026-07-30 | 11.850 | 11.950 | 11.850 | 11.950 | 11.950 | 3 |
| 2026-07-27 | 12.600 | 12.700 | 12.600 | 12.700 | 12.700 | 3 |
| 2026-07-24 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 0 |
| 2026-07-23 | 12.550 | 12.550 | 12.550 | 12.550 | 12.550 | 0 |
| 2026-07-22 | 13.250 | 13.250 | 13.250 | 13.250 | 13.250 | 26 |
Page 1 of 1 · 39 trading days
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.