Ateme S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.620	9.620	9.620	9.620	9.620	20
2023-06-29	9.780	9.780	9.780	9.780	9.780	0
2023-06-28	9.780	9.780	9.780	9.780	9.780	0
2023-06-27	9.780	9.780	9.780	9.780	9.780	473
2023-06-26	9.800	9.800	9.800	9.800	9.800	0
2023-06-23	9.800	9.800	9.800	9.800	9.800	200
2023-06-22	9.981	9.981	9.981	9.981	9.981	0
2023-06-21	9.981	9.981	9.981	9.981	9.981	0
2023-06-20	9.900	9.981	9.900	9.981	9.981	278
2023-06-19	10.050	10.050	9.800	9.872	9.872	60
2023-06-16	9.900	9.900	9.800	9.846	9.846	52
2023-06-15	9.840	9.840	9.800	9.800	9.800	78
2023-06-14	9.960	9.961	9.960	9.961	9.961	3
2023-06-13	9.986	9.986	9.986	9.986	9.986	0
2023-06-12	9.986	9.986	9.986	9.986	9.986	0
2023-06-09	9.986	9.986	9.986	9.986	9.986	0
2023-06-08	9.920	10.050	9.920	9.986	9.986	66
2023-06-07	9.920	9.921	9.890	9.921	9.921	19
2023-06-06	9.920	9.920	9.860	9.914	9.914	55
2023-06-05	9.920	9.920	9.900	9.900	9.900	15
2023-06-02	9.960	9.960	9.960	9.960	9.960	67
2023-06-01	9.820	9.820	9.820	9.820	9.820	0
2023-05-31	9.820	9.820	9.820	9.820	9.820	0
2023-05-30	9.600	9.880	9.600	9.820	9.820	707
2023-05-26	9.780	9.780	9.780	9.780	9.780	0
2023-05-25	9.780	9.780	9.780	9.780	9.780	0
2023-05-24	9.780	9.780	9.780	9.780	9.780	149
2023-05-23	9.760	9.760	9.760	9.760	9.760	0
2023-05-22	9.760	9.760	9.760	9.760	9.760	271
2023-05-19	9.700	9.700	9.700	9.700	9.700	0
2023-05-18	9.700	9.700	9.700	9.700	9.700	0
2023-05-17	9.700	9.700	9.700	9.700	9.700	0
2023-05-16	9.700	9.700	9.700	9.700	9.700	40
2023-05-15	10.050	10.050	10.050	10.050	10.050	0
2023-05-12	10.050	10.050	10.050	10.050	10.050	0
2023-05-11	10.050	10.050	10.050	10.050	10.050	111
2023-05-10	9.680	10.200	9.680	10.100	10.100	407
2023-05-09	8.440	8.440	8.440	8.440	8.440	0
2023-05-05	8.440	8.440	8.440	8.440	8.440	0
2023-05-04	8.440	8.440	8.440	8.440	8.440	0
2023-05-03	8.440	8.440	8.440	8.440	8.440	0
2023-05-02	8.440	8.440	8.440	8.440	8.440	0
2023-04-28	8.440	8.440	8.440	8.440	8.440	0
2023-04-27	8.440	8.440	8.440	8.440	8.440	0
2023-04-26	8.440	8.440	8.440	8.440	8.440	0
2023-04-25	8.440	8.440	8.440	8.440	8.440	0
2023-04-24	8.440	8.440	8.440	8.440	8.440	236
2023-04-21	8.900	8.900	8.900	8.900	8.900	0
2023-04-20	8.900	8.900	8.900	8.900	8.900	0
2023-04-19	8.900	8.900	8.900	8.900	8.900	0
2023-04-18	8.900	8.900	8.900	8.900	8.900	0
2023-04-17	8.900	8.900	8.900	8.900	8.900	0
2023-04-14	8.900	8.900	8.900	8.900	8.900	20
2023-04-13	9.120	9.120	9.120	9.120	9.120	0
2023-04-12	9.120	9.120	9.120	9.120	9.120	0
2023-04-11	8.700	9.180	8.700	9.120	9.120	861
2023-04-06	8.990	8.990	8.990	8.990	8.990	0
2023-04-05	8.990	8.990	8.990	8.990	8.990	0
2023-04-04	8.990	8.990	8.990	8.990	8.990	0
2023-04-03	8.990	8.990	8.990	8.990	8.990	0

← NewerPage 13 of 18 · 1,061 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.