Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2023-03-30 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2023-03-29 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 60 |
| 2023-03-28 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-27 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-24 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-23 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-22 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-21 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-20 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-17 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 0 |
| 2023-03-16 | 8.940 | 8.940 | 8.810 | 8.810 | 8.810 | 504 |
| 2023-03-15 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 29 |
| 2023-03-14 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 0 |
| 2023-03-13 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 3 |
| 2023-03-10 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 286 |
| 2023-03-09 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 2 |
| 2023-03-08 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 0 |
| 2023-03-07 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 40 |
| 2023-03-06 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2023-03-03 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2023-03-02 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2023-03-01 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 0 |
| 2023-02-28 | 8.990 | 8.990 | 8.990 | 8.990 | 8.990 | 3 |
| 2023-02-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 20 |
| 2023-02-24 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 0 |
| 2023-02-23 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 219 |
| 2023-02-22 | 9.050 | 9.050 | 9.050 | 9.050 | 9.050 | 2 |
| 2023-02-21 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 219 |
| 2023-02-20 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2023-02-17 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2023-02-16 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 0 |
| 2023-02-15 | 9.380 | 9.380 | 9.380 | 9.380 | 9.380 | 12 |
| 2023-02-14 | 9.100 | 9.100 | 9.100 | 9.100 | 9.100 | 432 |
| 2023-02-13 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2023-02-10 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 32 |
| 2023-02-09 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2023-02-08 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2023-02-07 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 0 |
| 2023-02-06 | 9.440 | 9.440 | 9.440 | 9.440 | 9.440 | 7 |
| 2023-02-03 | 9.400 | 9.400 | 9.400 | 9.400 | 9.400 | 55 |
| 2023-02-02 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 22 |
| 2023-02-01 | 9.420 | 9.420 | 9.420 | 9.420 | 9.420 | 3 |
| 2023-01-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 0 |
| 2023-01-30 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,098 |
| 2023-01-27 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 7 |
| 2023-01-26 | 10.300 | 10.300 | 10.260 | 10.260 | 10.260 | 200 |
| 2023-01-25 | 10.400 | 10.400 | 10.400 | 10.400 | 10.400 | 50 |
| 2023-01-24 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-01-23 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-01-20 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-01-19 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2023-01-18 | 10.180 | 10.200 | 10.180 | 10.200 | 10.200 | 5,601 |
| 2023-01-17 | 10.280 | 10.280 | 10.200 | 10.200 | 10.200 | 156 |
| 2023-01-16 | 10.280 | 10.280 | 10.280 | 10.280 | 10.280 | 149 |
| 2023-01-13 | 10.180 | 10.180 | 10.180 | 10.180 | 10.180 | 1 |
| 2023-01-12 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 0 |
| 2023-01-11 | 10.220 | 10.220 | 10.220 | 10.220 | 10.220 | 1 |
| 2023-01-10 | 10.300 | 10.300 | 10.300 | 10.300 | 10.300 | 11 |
| 2023-01-09 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 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.