Ateme S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	11.660	11.660	11.660	11.660	11.660	0
2022-10-10	11.660	11.660	11.660	11.660	11.660	1
2022-10-07	11.660	11.660	11.660	11.660	11.660	17
2022-10-06	12.480	12.480	12.480	12.480	12.480	0
2022-10-05	12.480	12.480	12.480	12.480	12.480	0
2022-10-04	12.480	12.480	12.480	12.480	12.480	0
2022-10-03	12.480	12.480	12.480	12.480	12.480	38
2022-09-30	13.200	13.200	13.100	13.100	13.100	89
2022-09-29	13.200	13.200	13.100	13.100	13.100	89
2022-09-28	13.180	13.180	13.180	13.180	13.180	41
2022-09-27	13.080	13.080	13.080	13.080	13.080	75
2022-09-26	12.680	12.680	12.680	12.680	12.680	0
2022-09-23	12.680	12.680	12.680	12.680	12.680	39
2022-09-22	12.680	12.680	12.680	12.680	12.680	39
2022-09-21	12.380	12.380	12.380	12.380	12.380	0
2022-09-20	12.380	12.380	12.380	12.380	12.380	0
2022-09-16	12.380	12.380	12.380	12.380	12.380	0
2022-09-15	12.380	12.380	12.380	12.380	12.380	160
2022-09-14	11.820	11.820	11.820	11.820	11.820	0
2022-09-13	11.820	11.820	11.820	11.820	11.820	0
2022-09-12	11.820	11.820	11.820	11.820	11.820	0
2022-09-09	11.820	11.820	11.820	11.820	11.820	0
2022-09-08	11.820	11.820	11.820	11.820	11.820	0
2022-09-07	11.820	11.820	11.820	11.820	11.820	0
2022-09-06	11.820	11.820	11.820	11.820	11.820	0
2022-09-05	11.820	11.820	11.820	11.820	11.820	0
2022-09-02	11.820	11.820	11.820	11.820	11.820	0
2022-09-01	11.820	11.820	11.820	11.820	11.820	0
2022-08-31	11.820	11.820	11.820	11.820	11.820	0
2022-08-30	11.820	11.820	11.820	11.820	11.820	0
2022-08-26	11.820	11.820	11.820	11.820	11.820	0
2022-08-25	11.820	11.820	11.820	11.820	11.820	0
2022-08-24	11.820	11.820	11.820	11.820	11.820	0
2022-08-23	11.820	11.820	11.820	11.820	11.820	0
2022-08-22	11.820	11.820	11.820	11.820	11.820	0
2022-08-19	11.820	11.820	11.820	11.820	11.820	0
2022-08-18	11.820	11.820	11.820	11.820	11.820	0
2022-08-17	11.820	11.820	11.820	11.820	11.820	0
2022-08-16	11.820	11.820	11.820	11.820	11.820	0
2022-08-15	11.820	11.820	11.820	11.820	11.820	0
2022-08-12	11.820	11.820	11.820	11.820	11.820	0
2022-08-11	11.820	11.820	11.820	11.820	11.820	0
2022-08-10	11.820	11.820	11.820	11.820	11.820	0
2022-08-09	11.820	11.820	11.820	11.820	11.820	0
2022-08-08	11.820	11.820	11.820	11.820	11.820	0
2022-08-05	11.820	11.820	11.820	11.820	11.820	0
2022-08-04	11.820	11.820	11.820	11.820	11.820	0
2022-08-03	11.820	11.820	11.820	11.820	11.820	0
2022-08-02	11.820	11.820	11.820	11.820	11.820	0
2022-08-01	11.820	11.820	11.820	11.820	11.820	0
2022-07-29	11.820	11.820	11.820	11.820	11.820	0
2022-07-28	11.820	11.820	11.820	11.820	11.820	0
2022-07-27	11.820	11.820	11.820	11.820	11.820	0
2022-07-26	11.820	11.820	11.820	11.820	11.820	0
2022-07-25	11.820	11.820	11.820	11.820	11.820	0
2022-07-22	11.820	11.820	11.820	11.820	11.820	0
2022-07-21	11.820	11.820	11.820	11.820	11.820	0
2022-07-20	11.820	11.820	11.820	11.820	11.820	0
2022-07-19	11.820	11.820	11.820	11.820	11.820	0
2022-07-18	11.820	11.820	11.820	11.820	11.820	0

← NewerPage 16 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.