Ateme S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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
2026-07-21	12.550	12.550	12.550	12.550	12.550	0
2026-07-20	13.000	13.300	13.000	13.300	13.300	7
2026-07-17	12.300	12.800	12.300	12.550	12.550	81
2026-07-16	11.700	11.700	11.700	11.700	11.700	0
2026-07-15	11.800	11.800	11.700	11.700	11.700	171
2026-07-14	12.050	12.050	12.050	12.050	12.050	0
2026-07-13	12.025	12.050	12.025	12.050	12.050	800
2026-07-10	12.200	12.200	12.200	12.200	12.200	9
2026-07-09	11.600	11.600	11.600	11.600	11.600	0
2026-07-08	11.650	11.650	11.400	11.600	11.600	114
2026-07-07	11.850	11.850	11.850	11.850	11.850	0
2026-07-06	12.350	12.350	11.850	11.850	11.850	204
2026-07-03	12.450	12.450	12.450	12.450	12.450	0
2026-07-02	11.400	11.400	11.400	11.400	11.400	0
2026-07-01	12.450	12.450	12.450	12.450	12.450	0
2026-06-30	12.450	12.450	12.450	12.450	12.450	0
2026-06-29	12.450	12.450	12.450	12.450	12.450	0
2026-06-26	12.450	12.450	12.450	12.450	12.450	0
2026-06-25	12.550	12.550	12.450	12.450	12.450	1
2026-06-24	11.400	11.400	11.400	11.400	11.400	0
2026-06-23	11.400	11.400	11.400	11.400	11.400	1

Page 1 of 4 · 230 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.