Ateme S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	12.000	12.000	12.000	12.000	12.000	1
2022-02-01	11.400	11.400	11.400	11.400	11.400	2
2022-01-28	12.120	12.120	12.120	12.120	12.120	70
2022-01-27	12.700	12.700	12.700	12.700	12.700	218
2022-01-21	12.900	13.100	12.900	13.100	13.100	8,900
2022-01-20	13.015	13.015	13.015	13.015	13.015	24
2022-01-18	13.080	13.082	13.080	13.082	13.082	55
2022-01-12	13.600	13.600	13.600	13.600	13.600	314
2022-01-07	13.220	13.220	13.220	13.220	13.220	6
2022-01-04	13.400	13.400	13.400	13.400	13.400	2
2021-12-31	13.440	13.440	13.440	13.440	13.440	3
2021-12-30	13.540	13.560	13.430	13.430	13.430	160
2021-12-24	13.401	13.401	13.401	13.401	13.401	90
2021-12-22	13.291	13.299	13.291	13.299	13.299	181
2021-12-20	13.200	13.220	13.200	13.220	13.220	11
2021-12-16	13.048	13.048	12.900	12.900	12.900	204
2021-12-15	12.860	12.860	12.860	12.860	12.860	274
2021-12-14	12.900	12.900	12.900	12.900	12.900	54
2021-12-10	12.795	12.795	12.795	12.795	12.795	29
2021-12-08	12.120	12.120	12.059	12.073	12.073	107
2021-12-07	12.220	12.220	12.220	12.220	12.220	54
2021-12-06	11.860	11.860	11.860	11.860	11.860	10
2021-12-03	12.064	12.064	12.040	12.040	12.040	219
2021-12-02	12.400	12.400	12.300	12.300	12.300	100
2021-12-01	12.200	12.200	12.100	12.100	12.100	78
2021-11-30	12.720	12.720	12.720	12.720	12.720	50
2021-11-26	13.400	13.400	13.320	13.320	13.320	87
2021-11-25	13.600	13.600	13.440	13.440	13.440	252
2021-11-23	13.580	13.700	13.580	13.580	13.580	243
2021-11-22	13.600	13.640	13.380	13.400	13.400	714
2021-11-18	13.960	13.960	13.960	13.960	13.960	1
2021-11-16	14.400	14.400	14.400	14.400	14.400	1
2021-11-15	14.220	14.220	14.220	14.220	14.220	438
2021-11-12	14.800	14.800	14.700	14.700	14.700	126
2021-11-09	13.700	14.060	13.700	14.060	14.060	123
2021-11-08	13.760	13.920	13.580	13.580	13.580	1,152
2021-11-04	13.300	13.300	13.300	13.300	13.300	350
2021-11-02	13.900	14.000	13.880	13.880	13.880	141
2021-11-01	13.980	14.000	13.900	14.000	14.000	57
2021-10-29	14.000	14.000	14.000	14.000	14.000	51
2021-10-26	13.620	13.620	13.620	13.620	13.620	200

← NewerPage 18 of 18 · 1,061 trading days

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.