Substrate AI S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.037	0.039	0.035	0.036	0.036	9,137,909
2026-10-22	0.037	0.038	0.036	0.037	0.037	2,767,255
2026-10-21	0.037	0.040	0.036	0.037	0.037	9,561,082
2026-10-20	0.041	0.041	0.036	0.037	0.037	8,813,715
2026-10-19	0.045	0.047	0.040	0.040	0.040	4,980,661
2026-10-16	0.047	0.052	0.042	0.045	0.045	22,960,125
2026-10-15	0.049	0.053	0.044	0.047	0.047	24,223,130
2026-10-14	0.035	0.049	0.034	0.045	0.045	30,809,839
2026-10-13	0.037	0.037	0.033	0.034	0.034	5,387,477
2026-10-12	0.037	0.037	0.035	0.036	0.036	1,600,812
2026-10-09	0.041	0.041	0.035	0.036	0.036	17,206,821
2026-10-08	0.043	0.045	0.040	0.040	0.040	5,385,234
2026-10-07	0.045	0.047	0.040	0.043	0.043	9,083,903
2026-10-06	0.041	0.048	0.041	0.046	0.046	11,347,894
2026-10-05	0.044	0.044	0.039	0.040	0.040	4,311,381
2026-10-02	0.043	0.046	0.041	0.043	0.043	7,449,434
2026-10-01	0.046	0.047	0.043	0.045	0.045	4,220,802
2026-09-30	0.048	0.049	0.045	0.045	0.045	3,690,234
2026-09-29	0.050	0.051	0.048	0.048	0.048	4,056,583
2026-09-28	0.049	0.052	0.048	0.049	0.049	7,760,700
2026-09-25	0.049	0.051	0.048	0.048	0.048	5,295,458
2026-09-24	0.051	0.052	0.048	0.048	0.048	4,354,210
2026-09-23	0.054	0.054	0.050	0.050	0.050	4,655,461

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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.