Artea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.450 | 5.650 | 5.450 | 5.650 | 5.650 | 119 |
| 2026-10-22 | 5.450 | 5.550 | 5.100 | 5.550 | 5.550 | 100 |
| 2026-10-21 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 43 |
| 2026-10-20 | 6.050 | 6.100 | 5.500 | 5.500 | 5.500 | 292 |
| 2026-10-19 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 12 |
| 2026-10-16 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-10-15 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-10-14 | 6.300 | 6.300 | 6.100 | 6.100 | 6.100 | 60 |
| 2026-10-13 | 6.250 | 6.300 | 6.250 | 6.300 | 6.300 | 6 |
| 2026-10-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2026-10-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 1 |
| 2026-10-08 | 6.250 | 6.250 | 6.200 | 6.200 | 6.200 | 3 |
| 2026-10-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 26 |
| 2026-10-06 | 6.400 | 6.400 | 6.350 | 6.350 | 6.350 | 27 |
| 2026-10-05 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-02 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-10-01 | 6.700 | 6.700 | 6.450 | 6.450 | 6.450 | 100 |
| 2026-09-30 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 1 |
| 2026-09-29 | 6.750 | 6.800 | 6.700 | 6.800 | 6.800 | 177 |
| 2026-09-28 | 6.350 | 6.800 | 6.350 | 6.800 | 6.800 | 460 |
| 2026-09-25 | 6.450 | 6.450 | 6.350 | 6.350 | 6.350 | 3 |
| 2026-09-24 | 6.450 | 6.450 | 6.450 | 6.450 | 6.450 | 1 |
| 2026-09-23 | 6.150 | 6.450 | 6.150 | 6.450 | 6.450 | 86 |
| 2026-09-22 | 6.150 | 6.150 | 6.150 | 6.150 | 6.150 | 1 |
| 2026-09-21 | 5.600 | 6.050 | 5.600 | 6.050 | 6.050 | 26 |
| 2026-09-18 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 1 |
| 2026-09-17 | 6.200 | 6.200 | 6.100 | 6.100 | 6.100 | 17 |
| 2026-09-16 | 6.300 | 6.300 | 6.200 | 6.200 | 6.200 | 29 |
| 2026-09-15 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 16 |
| 2026-09-14 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 251 |
| 2026-09-11 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2026-09-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1 |
| 2026-09-09 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 2 |
| 2026-09-08 | 5.300 | 5.500 | 5.300 | 5.500 | 5.500 | 51 |
| 2026-09-07 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7 |
| 2026-09-04 | 5.300 | 5.400 | 5.300 | 5.400 | 5.400 | 23 |
| 2026-09-03 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-09-02 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 26 |
| 2026-09-01 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-08-31 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-08-28 | 5.250 | 5.450 | 5.150 | 5.450 | 5.450 | 77 |
| 2026-08-27 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-26 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-21 | 5.150 | 5.250 | 5.150 | 5.250 | 5.250 | 26 |
| 2026-08-20 | 5.250 | 5.250 | 5.150 | 5.150 | 5.150 | 13 |
| 2026-08-19 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-18 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 1 |
| 2026-08-14 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-08-13 | 5.200 | 5.300 | 5.200 | 5.300 | 5.300 | 21 |
| 2026-08-12 | 5.300 | 5.300 | 5.200 | 5.200 | 5.200 | 22 |
| 2026-08-11 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1 |
| 2026-08-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 6 |
| 2026-08-07 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2026-08-06 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 26 |
| 2026-08-05 | 5.850 | 5.850 | 5.450 | 5.450 | 5.450 | 88 |
| 2026-08-04 | 5.550 | 5.750 | 5.550 | 5.750 | 5.750 | 29 |
| 2026-08-03 | 5.450 | 5.550 | 5.250 | 5.550 | 5.550 | 35 |
Page 1 of 22 · 1,288 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-06 | 0.3000 EUR |
| 2022-07-07 | 0.3000 EUR |
| 2021-07-02 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.