Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-22 | 11.700 | 11.700 | 11.450 | 11.500 | 11.500 | 275 |
| 2026-06-19 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 56 |
| 2026-06-18 | 12.300 | 12.300 | 12.300 | 12.300 | 12.300 | 39 |
| 2026-06-17 | 12.500 | 12.600 | 12.300 | 12.300 | 12.300 | 59 |
| 2026-06-16 | 13.550 | 13.550 | 13.550 | 13.550 | 13.550 | 0 |
| 2026-06-15 | 13.650 | 13.650 | 13.150 | 13.550 | 13.550 | 48 |
| 2026-06-12 | 12.700 | 12.700 | 12.550 | 12.550 | 12.550 | 24 |
| 2026-06-11 | 12.650 | 12.650 | 12.300 | 12.450 | 12.450 | 11 |
| 2026-06-10 | 12.650 | 12.750 | 12.350 | 12.350 | 12.350 | 7 |
| 2026-06-09 | 13.400 | 13.400 | 13.300 | 13.300 | 13.300 | 3 |
| 2026-06-08 | 12.450 | 12.850 | 12.450 | 12.700 | 12.700 | 202 |
| 2026-06-05 | 12.700 | 12.700 | 12.700 | 12.700 | 12.700 | 1 |
| 2026-06-04 | 12.700 | 12.750 | 12.200 | 12.750 | 12.750 | 26 |
| 2026-06-03 | 13.200 | 13.200 | 12.750 | 12.850 | 12.850 | 77 |
| 2026-06-02 | 13.500 | 13.700 | 13.500 | 13.600 | 13.600 | 5 |
| 2026-06-01 | 13.400 | 13.850 | 13.400 | 13.650 | 13.650 | 1,525 |
| 2026-05-29 | 14.000 | 14.050 | 13.750 | 13.900 | 13.900 | 1 |
| 2026-05-28 | 13.400 | 13.950 | 13.400 | 13.900 | 13.900 | 34 |
| 2026-05-27 | 13.400 | 13.600 | 13.400 | 13.600 | 13.600 | 2 |
| 2026-05-26 | 13.500 | 13.550 | 13.350 | 13.500 | 13.500 | 33 |
| 2026-05-25 | 12.950 | 14.000 | 12.950 | 13.900 | 13.900 | 1,138 |
| 2026-05-22 | 12.000 | 12.144 | 12.000 | 12.100 | 12.100 | 18,597 |
| 2026-05-21 | 12.800 | 12.800 | 12.000 | 12.100 | 12.100 | 113 |
| 2026-05-20 | 12.600 | 12.900 | 12.600 | 12.900 | 12.900 | 500 |
| 2026-05-19 | 11.650 | 12.600 | 11.650 | 12.250 | 12.250 | 1,739 |
| 2026-05-18 | 11.750 | 11.750 | 11.750 | 11.750 | 11.750 | 115 |
| 2026-05-15 | 11.550 | 11.750 | 11.550 | 11.750 | 11.750 | 84 |
| 2026-05-14 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 0 |
| 2026-05-13 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 0 |
| 2026-05-12 | 10.400 | 10.400 | 10.150 | 10.150 | 10.150 | 453 |
| 2026-05-11 | 10.900 | 10.900 | 10.700 | 10.700 | 10.700 | 2 |
| 2026-05-08 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 3 |
| 2026-05-07 | 10.500 | 10.750 | 10.500 | 10.700 | 10.700 | 1,865 |
| 2026-05-06 | 10.150 | 10.400 | 10.150 | 10.400 | 10.400 | 2 |
| 2026-05-05 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 5 |
| 2026-05-04 | 10.400 | 10.400 | 10.350 | 10.350 | 10.350 | 18 |
| 2026-05-01 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-04-30 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 20 |
| 2026-04-29 | 10.500 | 10.500 | 10.450 | 10.450 | 10.450 | 101 |
| 2026-04-28 | 10.400 | 10.400 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-04-27 | 10.600 | 10.850 | 10.450 | 10.575 | 10.575 | 29 |
| 2026-04-24 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 99 |
| 2026-04-23 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 2 |
| 2026-04-22 | 10.850 | 10.900 | 10.800 | 10.800 | 10.800 | 951 |
← NewerPage 2 of 2 · 104 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.