Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2024-03-12 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 337 |
| 2024-03-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-03-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-26 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-02-23 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 9 |
| 2024-02-22 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 0 |
| 2024-02-21 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 12 |
| 2024-02-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-15 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-14 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-09 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 63 |
| 2024-02-05 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-02-02 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-02-01 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-31 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-30 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-29 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-26 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-25 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-24 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-23 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-22 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-19 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-18 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-17 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 0 |
| 2024-01-16 | 6.860 | 6.860 | 6.860 | 6.860 | 6.860 | 3 |
| 2024-01-15 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-12 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-11 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-10 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-09 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-08 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-05 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-04 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-03 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2024-01-02 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2023-12-29 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 0 |
| 2023-12-28 | 6.660 | 6.660 | 6.660 | 6.660 | 6.660 | 83 |
| 2023-12-27 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 1 |
| 2023-12-22 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-12-21 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-12-20 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-12-19 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 0 |
| 2023-12-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 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.