Ateme S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	11.820	11.820	11.820	11.820	11.820	0
2022-07-14	11.820	11.820	11.820	11.820	11.820	0
2022-07-13	11.820	11.820	11.820	11.820	11.820	0
2022-07-12	11.820	11.820	11.820	11.820	11.820	0
2022-07-11	11.820	11.820	11.820	11.820	11.820	0
2022-07-08	11.820	11.820	11.820	11.820	11.820	0
2022-07-07	11.820	11.820	11.820	11.820	11.820	0
2022-07-06	11.820	11.820	11.820	11.820	11.820	0
2022-07-05	11.820	11.820	11.820	11.820	11.820	0
2022-07-04	11.820	11.820	11.820	11.820	11.820	0
2022-07-01	11.820	11.820	11.820	11.820	11.820	0
2022-06-30	11.820	11.820	11.820	11.820	11.820	0
2022-06-29	11.820	11.820	11.820	11.820	11.820	0
2022-06-28	11.820	11.820	11.820	11.820	11.820	0
2022-06-27	11.820	11.820	11.820	11.820	11.820	0
2022-06-24	11.820	11.820	11.820	11.820	11.820	35
2022-06-23	11.820	11.820	11.820	11.820	11.820	35
2022-06-22	12.100	12.100	12.100	12.100	12.100	4
2022-06-21	12.180	12.180	12.180	12.180	12.180	22
2022-05-20	13.880	13.880	13.880	13.880	13.880	238
2022-05-16	14.100	14.100	14.020	14.020	14.020	213
2022-05-13	13.920	14.020	13.920	14.020	14.020	30,033
2022-05-12	14.000	14.000	13.980	13.980	13.980	75
2022-05-11	14.160	14.160	14.040	14.080	14.080	95
2022-05-10	14.160	14.160	14.080	14.080	14.080	336
2022-05-09	14.020	14.020	14.020	14.020	14.020	6
2022-05-06	13.100	13.440	12.880	13.400	13.400	1,150
2022-05-05	13.020	13.020	12.880	12.880	12.880	506
2022-05-03	11.740	12.320	11.740	12.320	12.320	58
2022-04-25	11.700	11.700	11.700	11.700	11.700	204
2022-04-21	11.740	11.802	11.740	11.802	11.802	231
2022-04-20	12.340	12.340	12.340	12.340	12.340	11
2022-04-19	12.601	12.601	12.601	12.601	12.601	21
2022-04-12	12.960	12.960	12.960	12.960	12.960	19
2022-04-11	13.360	13.360	13.360	13.360	13.360	9
2022-04-08	12.740	12.961	12.640	12.961	12.961	328
2022-04-07	12.960	12.960	12.620	12.620	12.620	242
2022-04-06	12.900	12.980	12.880	12.900	12.900	112
2022-04-05	13.240	13.240	13.240	13.240	13.240	5
2022-03-31	12.962	12.962	12.962	12.962	12.962	33
2022-03-29	12.810	12.872	12.810	12.872	12.872	5,692
2022-03-18	10.060	10.060	10.060	10.060	10.060	2
2022-03-17	10.200	10.200	10.200	10.200	10.200	5
2022-03-16	10.353	10.353	10.353	10.353	10.353	15
2022-03-10	8.760	8.760	8.750	8.750	8.750	95
2022-03-09	9.000	9.000	9.000	9.000	9.000	2
2022-03-08	8.860	8.860	8.860	8.860	8.860	1
2022-03-07	8.800	8.800	8.800	8.800	8.800	1
2022-03-04	9.450	9.450	9.450	9.450	9.450	1
2022-03-01	9.940	9.940	9.940	9.940	9.940	2
2022-02-24	10.060	10.060	10.060	10.060	10.060	68
2022-02-21	10.240	10.240	10.100	10.220	10.220	561
2022-02-18	10.420	10.520	10.320	10.500	10.500	333
2022-02-17	10.460	10.480	10.460	10.460	10.460	192
2022-02-16	10.660	10.660	10.660	10.660	10.660	100
2022-02-14	10.720	10.720	10.720	10.720	10.720	253
2022-02-11	10.800	10.800	10.800	10.800	10.800	59
2022-02-09	10.800	10.800	10.800	10.800	10.800	1
2022-02-04	10.740	10.740	10.650	10.650	10.650	187
2022-02-03	11.540	11.540	11.480	11.480	11.480	315

← NewerPage 17 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.