Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 1 |
| 2025-07-10 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 39 |
| 2025-07-09 | 5.200 | 5.200 | 5.100 | 5.160 | 5.160 | 174 |
| 2025-07-08 | 5.060 | 5.100 | 5.000 | 5.000 | 5.000 | 330 |
| 2025-07-07 | 5.040 | 5.080 | 5.000 | 5.080 | 5.080 | 17 |
| 2025-07-04 | 4.820 | 4.870 | 4.820 | 4.870 | 4.870 | 3 |
| 2025-07-03 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2025-07-02 | 5.000 | 5.000 | 4.830 | 4.830 | 4.830 | 360 |
| 2025-07-01 | 4.890 | 5.200 | 4.700 | 5.200 | 5.200 | 719 |
| 2025-06-30 | 4.460 | 4.800 | 4.460 | 4.610 | 4.610 | 858 |
| 2025-06-27 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-06-26 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-06-16 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-13 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-12 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-11 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-10 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-09 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-06 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-05 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2025-06-04 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 11 |
| 2025-06-03 | 4.080 | 4.080 | 4.080 | 4.080 | 4.080 | 2 |
| 2025-06-02 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-30 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-29 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-28 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-27 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 0 |
| 2025-05-23 | 3.980 | 3.980 | 3.980 | 3.980 | 3.980 | 8 |
| 2025-05-22 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-21 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-20 | 4.010 | 4.010 | 4.010 | 4.010 | 4.010 | 0 |
| 2025-05-19 | 4.150 | 4.150 | 4.010 | 4.010 | 4.010 | 20 |
| 2025-05-16 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-15 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-13 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-12 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-07 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-05-01 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-30 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2025-04-28 | 4.492 | 4.492 | 4.492 | 4.492 | 4.492 | 980 |
| 2025-04-25 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-04-24 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-04-23 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-04-22 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-04-17 | 4.430 | 4.430 | 4.430 | 4.430 | 4.430 | 0 |
| 2025-04-16 | 4.480 | 4.480 | 4.430 | 4.430 | 4.430 | 6 |
| 2025-04-15 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-04-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-04-11 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-04-10 | 3.960 | 3.960 | 3.910 | 3.910 | 3.910 | 1,200 |
| 2025-04-09 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-08 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-07 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2025-04-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 124 |
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.