Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-04-02 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-04-01 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-26 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-19 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-18 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-17 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-13 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-07 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 20 |
| 2025-03-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 20 |
| 2025-03-03 | 4.310 | 4.340 | 4.310 | 4.310 | 4.310 | 19 |
| 2025-02-28 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-02-27 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-02-26 | 4.060 | 4.060 | 4.060 | 4.060 | 4.060 | 0 |
| 2025-02-25 | 4.050 | 4.060 | 4.050 | 4.060 | 4.060 | 6 |
| 2025-02-24 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-02-21 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-02-20 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 0 |
| 2025-02-19 | 4.210 | 4.210 | 4.210 | 4.210 | 4.210 | 2 |
| 2025-02-18 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-17 | 4.120 | 4.120 | 4.120 | 4.120 | 4.120 | 0 |
| 2025-02-14 | 4.300 | 4.300 | 4.110 | 4.120 | 4.120 | 213 |
| 2025-02-13 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-02-12 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-02-11 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 0 |
| 2025-02-10 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 4 |
| 2025-02-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-02-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2 |
| 2025-02-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2025-02-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 2 |
| 2025-02-03 | 4.150 | 4.241 | 4.150 | 4.240 | 4.240 | 214 |
| 2025-01-31 | 4.260 | 4.260 | 4.150 | 4.150 | 4.150 | 32 |
| 2025-01-30 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-29 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-28 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-27 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-24 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-23 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-22 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-21 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-20 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-17 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-16 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-15 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
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.