Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 1 |
| 2023-12-15 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-14 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-13 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-12 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-11 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-08 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-07 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-06 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-05 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-04 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-12-01 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-11-30 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-11-29 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 0 |
| 2023-11-28 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 13 |
| 2023-11-27 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 0 |
| 2023-11-24 | 6.300 | 6.400 | 6.300 | 6.400 | 6.400 | 138 |
| 2023-11-23 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-22 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-21 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-20 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-17 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-16 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-15 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-14 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 20 |
| 2023-11-13 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 0 |
| 2023-11-10 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 40 |
| 2023-11-09 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-11-08 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-11-07 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2023-11-06 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 137 |
| 2023-11-03 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 125 |
| 2023-11-02 | 6.640 | 6.700 | 6.640 | 6.700 | 6.700 | 189 |
| 2023-11-01 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-10-31 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 0 |
| 2023-10-30 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 63 |
| 2023-10-27 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-26 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-25 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-24 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-23 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-20 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2023-10-19 | 7.500 | 7.500 | 7.480 | 7.480 | 7.480 | 231 |
| 2023-10-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-13 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-10 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-10-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 13 |
| 2023-10-05 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 13 |
| 2023-10-04 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2023-10-03 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2023-10-02 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2023-09-29 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 32 |
| 2023-09-28 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2023-09-27 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
| 2023-09-26 | 7.999 | 7.999 | 7.999 | 7.999 | 7.999 | 0 |
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.