Ateme S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-07 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-06 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-05 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 0 |
| 2024-06-04 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 17 |
| 2024-06-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-31 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-30 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-29 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-28 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-24 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-23 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-22 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-21 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-20 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-17 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-16 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-15 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-14 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-10 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-09 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-08 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-07 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 0 |
| 2024-05-03 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 8 |
| 2024-05-02 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-05-01 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-04-30 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-04-29 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-04-26 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-04-25 | 6.820 | 6.820 | 6.820 | 6.820 | 6.820 | 0 |
| 2024-04-24 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 0 |
| 2024-04-23 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 141 |
| 2024-04-22 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-19 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-18 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-17 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-16 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-15 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-12 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-11 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-10 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-09 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-08 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 0 |
| 2024-04-05 | 5.140 | 5.720 | 5.140 | 5.260 | 5.260 | 5 |
| 2024-04-04 | 5.400 | 5.780 | 5.160 | 5.160 | 5.160 | 29 |
| 2024-04-03 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-04-02 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-28 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-27 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-26 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-25 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 0 |
| 2024-03-22 | 4.180 | 4.180 | 4.180 | 4.180 | 4.180 | 121 |
| 2024-03-21 | 4.330 | 4.330 | 4.010 | 4.010 | 4.010 | 37 |
| 2024-03-20 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2024-03-19 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2024-03-18 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2024-03-15 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 0 |
| 2024-03-14 | 4.026 | 4.026 | 4.026 | 4.026 | 4.026 | 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.