Amoeba S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.421	0.421	0.421	0.421	0.421	20
2024-02-27	0.421	0.421	0.421	0.421	0.421	33
2024-02-26	0.422	0.422	0.422	0.422	0.422	126
2024-02-23	0.434	0.434	0.434	0.434	0.434	0
2024-02-22	0.434	0.434	0.434	0.434	0.434	2
2024-02-21	0.450	0.450	0.450	0.450	0.450	0
2024-02-20	0.450	0.450	0.450	0.450	0.450	2
2024-02-19	0.441	0.441	0.441	0.441	0.441	10
2024-02-16	0.450	0.450	0.450	0.450	0.450	4
2024-02-15	0.481	0.481	0.467	0.467	0.467	28
2024-02-14	0.481	0.481	0.481	0.481	0.481	550
2024-02-13	0.480	0.480	0.480	0.480	0.480	8
2024-02-12	0.466	0.480	0.466	0.480	0.480	780
2024-02-09	0.470	0.470	0.470	0.470	0.470	18
2024-02-08	0.480	0.480	0.480	0.480	0.480	100
2024-02-07	0.494	0.494	0.483	0.483	0.483	292
2024-02-06	0.560	0.560	0.502	0.509	0.509	1,032
2024-02-05	0.502	0.588	0.502	0.530	0.530	7,109
2024-02-02	0.478	0.478	0.478	0.478	0.478	0
2024-02-01	0.478	0.478	0.478	0.478	0.478	14
2024-01-31	0.444	0.480	0.440	0.480	0.480	92
2024-01-30	0.415	0.415	0.415	0.415	0.415	4
2024-01-29	0.405	0.405	0.405	0.405	0.405	0
2024-01-26	0.405	0.405	0.405	0.405	0.405	100
2024-01-25	0.430	0.430	0.430	0.430	0.430	0
2024-01-24	0.420	0.420	0.420	0.420	0.420	80
2024-01-23	0.426	0.435	0.426	0.435	0.435	119
2024-01-22	0.430	0.430	0.430	0.430	0.430	1,160
2024-01-19	0.380	0.380	0.380	0.380	0.380	8
2024-01-18	0.395	0.395	0.382	0.388	0.388	2,295
2024-01-17	0.479	0.479	0.396	0.415	0.415	6,076
2024-01-16	0.394	0.440	0.394	0.440	0.440	9,519
2024-01-15	0.394	0.394	0.394	0.394	0.394	0
2024-01-12	0.394	0.394	0.394	0.394	0.394	0
2024-01-11	0.394	0.394	0.394	0.394	0.394	0
2024-01-10	0.394	0.394	0.394	0.394	0.394	250
2024-01-09	0.386	0.386	0.386	0.386	0.386	0
2024-01-08	0.386	0.386	0.386	0.386	0.386	0
2024-01-05	0.386	0.386	0.386	0.386	0.386	2,000
2024-01-04	0.384	0.384	0.384	0.384	0.384	0
2024-01-03	0.384	0.384	0.384	0.384	0.384	0
2024-01-02	0.384	0.384	0.384	0.384	0.384	300
2023-12-29	0.380	0.380	0.380	0.380	0.380	0
2023-12-28	0.380	0.380	0.380	0.380	0.380	0
2023-12-27	0.380	0.380	0.380	0.380	0.380	0
2023-12-22	0.380	0.380	0.380	0.380	0.380	0
2023-12-21	0.380	0.380	0.380	0.380	0.380	0
2023-12-20	0.380	0.380	0.380	0.380	0.380	561
2023-12-19	0.407	0.407	0.407	0.407	0.407	0
2023-12-18	0.407	0.407	0.407	0.407	0.407	0
2023-12-15	0.407	0.407	0.407	0.407	0.407	0
2023-12-14	0.407	0.407	0.407	0.407	0.407	0
2023-12-13	0.407	0.407	0.407	0.407	0.407	0
2023-12-12	0.407	0.407	0.407	0.407	0.407	0
2023-12-11	0.407	0.407	0.407	0.407	0.407	3
2023-12-08	0.410	0.416	0.410	0.416	0.416	893
2023-12-07	0.404	0.404	0.404	0.404	0.404	0
2023-12-06	0.404	0.404	0.404	0.404	0.404	0
2023-12-05	0.404	0.404	0.404	0.404	0.404	600
2023-12-04	0.404	0.404	0.404	0.404	0.404	200

← NewerPage 12 of 21 · 1,257 trading daysOlder →

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.