Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 9.960 | 10.000 | 9.120 | 9.160 | 9.160 | 1,948 |
| 2026-03-25 | 9.400 | 9.700 | 9.380 | 9.700 | 9.700 | 1,548 |
| 2026-03-24 | 8.900 | 9.000 | 8.820 | 8.880 | 8.880 | 515 |
| 2026-03-23 | 8.200 | 8.300 | 8.180 | 8.260 | 8.260 | 314 |
| 2026-03-20 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2026-03-19 | 7.800 | 7.900 | 7.800 | 7.900 | 7.900 | 27 |
| 2026-03-18 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 0 |
| 2026-03-17 | 6.940 | 6.940 | 6.940 | 6.940 | 6.940 | 1 |
| 2026-03-16 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-03-13 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-03-12 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-03-11 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-03-10 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-03-09 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-03-06 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2026-03-05 | 7.000 | 7.000 | 6.720 | 6.720 | 6.720 | 29 |
| 2026-03-04 | 6.920 | 6.920 | 6.920 | 6.920 | 6.920 | 1 |
| 2026-03-03 | 6.980 | 6.980 | 6.140 | 6.920 | 6.920 | 2,054 |
| 2026-03-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2026-02-27 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 1 |
| 2026-02-26 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2026-02-25 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 100 |
| 2026-02-24 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 1 |
| 2026-02-23 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 0 |
| 2026-02-20 | 6.440 | 6.440 | 6.440 | 6.440 | 6.440 | 95 |
| 2026-02-19 | 6.440 | 6.540 | 6.360 | 6.360 | 6.360 | 18 |
| 2026-02-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-17 | 7.000 | 7.000 | 6.500 | 6.500 | 6.500 | 260 |
| 2026-02-16 | 7.340 | 7.340 | 7.000 | 7.000 | 7.000 | 536 |
| 2026-02-13 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 13 |
| 2026-02-12 | 7.600 | 7.600 | 7.440 | 7.480 | 7.480 | 808 |
| 2026-02-11 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 1 |
| 2026-02-10 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 139 |
| 2026-02-09 | 7.900 | 7.900 | 7.660 | 7.660 | 7.660 | 76 |
| 2026-02-06 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 0 |
| 2026-02-05 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 14 |
| 2026-02-04 | 8.300 | 8.300 | 8.240 | 8.240 | 8.240 | 131 |
| 2026-02-03 | 8.280 | 8.280 | 8.140 | 8.140 | 8.140 | 110 |
| 2026-02-02 | 7.580 | 8.120 | 7.520 | 8.120 | 8.120 | 857 |
| 2026-01-30 | 7.080 | 7.080 | 7.060 | 7.060 | 7.060 | 181 |
| 2026-01-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 21 |
| 2026-01-28 | 7.180 | 7.180 | 7.160 | 7.160 | 7.160 | 3 |
| 2026-01-27 | 7.060 | 7.120 | 7.060 | 7.120 | 7.120 | 127 |
| 2026-01-26 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-01-23 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-01-22 | 7.040 | 7.040 | 7.040 | 7.040 | 7.040 | 0 |
| 2026-01-21 | 7.080 | 7.080 | 7.040 | 7.040 | 7.040 | 11 |
| 2026-01-20 | 7.080 | 7.080 | 7.080 | 7.080 | 7.080 | 0 |
| 2026-01-19 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2026-01-16 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 127 |
| 2026-01-15 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 0 |
| 2026-01-14 | 6.960 | 6.960 | 6.960 | 6.960 | 6.960 | 24 |
| 2026-01-13 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-01-12 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-01-09 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-01-08 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-01-07 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-01-06 | 7.020 | 7.020 | 7.020 | 7.020 | 7.020 | 0 |
| 2026-01-05 | 7.000 | 7.020 | 7.000 | 7.020 | 7.020 | 3 |
| 2026-01-02 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 1 |
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.