Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-06 | 6.713 | 6.713 | 6.500 | 6.500 | 6.500 | 74 |
| 2025-10-03 | 6.700 | 6.880 | 6.580 | 6.680 | 6.680 | 132 |
| 2025-10-02 | 7.020 | 7.240 | 6.840 | 6.840 | 6.840 | 58 |
| 2025-10-01 | 6.280 | 6.280 | 6.280 | 6.280 | 6.280 | 7 |
| 2025-09-30 | 6.220 | 6.220 | 6.220 | 6.220 | 6.220 | 187 |
| 2025-09-29 | 5.980 | 6.200 | 5.980 | 6.200 | 6.200 | 150 |
| 2025-09-26 | 6.100 | 6.100 | 5.965 | 6.000 | 6.000 | 737 |
| 2025-09-25 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-24 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2025-09-23 | 5.660 | 5.700 | 5.660 | 5.700 | 5.700 | 28 |
| 2025-09-22 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-09-19 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-09-18 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 0 |
| 2025-09-17 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 2 |
| 2025-09-16 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-09-15 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-09-12 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 54 |
| 2025-09-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-09-10 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 301 |
| 2025-09-09 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 7 |
| 2025-09-08 | 5.660 | 5.680 | 5.660 | 5.660 | 5.660 | 307 |
| 2025-09-05 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-09-04 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-09-03 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-09-02 | 5.960 | 5.960 | 5.960 | 5.960 | 5.960 | 0 |
| 2025-09-01 | 6.400 | 6.400 | 5.960 | 5.960 | 5.960 | 23 |
| 2025-08-29 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-08-28 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 0 |
| 2025-08-27 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 302 |
| 2025-08-26 | 6.452 | 6.452 | 6.452 | 6.452 | 6.452 | 0 |
| 2025-08-22 | 6.452 | 6.452 | 6.452 | 6.452 | 6.452 | 0 |
| 2025-08-21 | 6.452 | 6.452 | 6.452 | 6.452 | 6.452 | 0 |
| 2025-08-20 | 6.452 | 6.452 | 6.452 | 6.452 | 6.452 | 0 |
| 2025-08-19 | 6.480 | 6.480 | 6.452 | 6.452 | 6.452 | 16 |
| 2025-08-18 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-08-15 | 6.400 | 6.400 | 6.240 | 6.240 | 6.240 | 80 |
| 2025-08-14 | 6.240 | 6.240 | 6.240 | 6.240 | 6.240 | 0 |
| 2025-08-13 | 6.100 | 6.240 | 6.100 | 6.240 | 6.240 | 23 |
| 2025-08-12 | 5.980 | 5.980 | 5.980 | 5.980 | 5.980 | 75 |
| 2025-08-11 | 5.980 | 6.000 | 5.960 | 5.960 | 5.960 | 321 |
| 2025-08-08 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 0 |
| 2025-08-07 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 2 |
| 2025-08-06 | 5.760 | 5.760 | 5.760 | 5.760 | 5.760 | 75 |
| 2025-08-05 | 5.760 | 5.760 | 5.700 | 5.700 | 5.700 | 31 |
| 2025-08-04 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-08-01 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 0 |
| 2025-07-31 | 5.900 | 5.900 | 5.820 | 5.820 | 5.820 | 271 |
| 2025-07-30 | 5.900 | 5.900 | 5.803 | 5.816 | 5.816 | 1,926 |
| 2025-07-29 | 5.860 | 5.860 | 5.780 | 5.780 | 5.780 | 15 |
| 2025-07-28 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 50 |
| 2025-07-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-07-24 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 180 |
| 2025-07-23 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 5 |
| 2025-07-22 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 277 |
| 2025-07-21 | 5.260 | 5.360 | 5.260 | 5.300 | 5.300 | 377 |
| 2025-07-18 | 5.780 | 5.780 | 5.780 | 5.780 | 5.780 | 0 |
| 2025-07-17 | 5.775 | 5.780 | 5.775 | 5.780 | 5.780 | 89 |
| 2025-07-16 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2025-07-15 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 68 |
| 2025-07-14 | 5.500 | 5.560 | 5.500 | 5.560 | 5.560 | 105 |
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.