Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 0 |
| 2023-01-05 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 0 |
| 2023-01-04 | 10.080 | 10.080 | 10.080 | 10.080 | 10.080 | 14 |
| 2023-01-03 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-12-30 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-12-29 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-12-28 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 0 |
| 2022-12-23 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 11 |
| 2022-12-22 | 9.890 | 9.890 | 9.890 | 9.890 | 9.890 | 11 |
| 2022-12-21 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-12-20 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 0 |
| 2022-12-19 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 5 |
| 2022-12-16 | 9.800 | 9.800 | 9.800 | 9.800 | 9.800 | 5 |
| 2022-12-15 | 9.790 | 9.790 | 9.790 | 9.790 | 9.790 | 51 |
| 2022-12-14 | 9.940 | 9.980 | 9.940 | 9.980 | 9.980 | 130 |
| 2022-12-13 | 10.100 | 10.100 | 10.100 | 10.100 | 10.100 | 20 |
| 2022-12-12 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2022-12-09 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 0 |
| 2022-12-08 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 50 |
| 2022-12-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 6 |
| 2022-12-06 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2022-12-05 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 0 |
| 2022-12-02 | 10.420 | 10.420 | 10.420 | 10.420 | 10.420 | 3 |
| 2022-12-01 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2022-11-30 | 10.580 | 10.580 | 10.500 | 10.500 | 10.500 | 63 |
| 2022-11-29 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 116 |
| 2022-11-28 | 10.640 | 10.640 | 10.640 | 10.640 | 10.640 | 116 |
| 2022-11-25 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 0 |
| 2022-11-24 | 10.680 | 10.680 | 10.680 | 10.680 | 10.680 | 10 |
| 2022-11-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-11-22 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-11-21 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-11-18 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 1 |
| 2022-11-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 0 |
| 2022-11-16 | 11.280 | 11.280 | 11.000 | 11.000 | 11.000 | 54 |
| 2022-11-15 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 0 |
| 2022-11-14 | 11.400 | 11.400 | 11.400 | 11.400 | 11.400 | 6 |
| 2022-11-11 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 0 |
| 2022-11-10 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 0 |
| 2022-11-09 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 0 |
| 2022-11-08 | 11.880 | 11.880 | 11.880 | 11.880 | 11.880 | 3 |
| 2022-11-07 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-11-04 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 107 |
| 2022-11-03 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-11-02 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-11-01 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-10-31 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-10-28 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-10-27 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 0 |
| 2022-10-26 | 12.000 | 12.000 | 12.000 | 12.000 | 12.000 | 107 |
| 2022-10-25 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2022-10-24 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2022-10-21 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 111 |
| 2022-10-20 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 0 |
| 2022-10-19 | 11.900 | 11.900 | 11.900 | 11.900 | 11.900 | 111 |
| 2022-10-18 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 0 |
| 2022-10-17 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 0 |
| 2022-10-14 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 0 |
| 2022-10-13 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 0 |
| 2022-10-12 | 11.660 | 11.660 | 11.660 | 11.660 | 11.660 | 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.