Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-08 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2025-01-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 53 |
| 2025-01-06 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-01-03 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2025-01-02 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-31 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-30 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-27 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-24 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-23 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-20 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-19 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-17 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-16 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2024-12-13 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 2 |
| 2024-12-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2024-12-11 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 1 |
| 2024-12-10 | 5.680 | 5.680 | 5.680 | 5.680 | 5.680 | 25 |
| 2024-12-09 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2024-12-06 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 41 |
| 2024-12-05 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 2 |
| 2024-12-04 | 5.400 | 5.400 | 5.380 | 5.400 | 5.400 | 98 |
| 2024-12-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-12-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-28 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-11-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 11 |
| 2024-11-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 1 |
| 2024-11-22 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-21 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-11-13 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-12 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-11 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-08 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-07 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-06 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-05 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-04 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-11-01 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-10-31 | 4.660 | 4.660 | 4.660 | 4.660 | 4.660 | 0 |
| 2024-10-30 | 4.500 | 4.660 | 4.500 | 4.660 | 4.660 | 25 |
| 2024-10-29 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-10-28 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2024-10-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-22 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-21 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-10-18 | 3.660 | 3.660 | 3.500 | 3.500 | 3.500 | 13 |
| 2024-06-14 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-13 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-12 | 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.