Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.400	0.400	0.400	0.400	0.400	30
2023-11-30	0.406	0.406	0.406	0.406	0.406	0
2023-11-29	0.406	0.406	0.406	0.406	0.406	0
2023-11-28	0.406	0.406	0.406	0.406	0.406	0
2023-11-27	0.406	0.406	0.406	0.406	0.406	184
2023-11-24	0.410	0.415	0.408	0.415	0.415	3,700
2023-11-23	0.408	0.408	0.408	0.408	0.408	0
2023-11-22	0.408	0.408	0.408	0.408	0.408	0
2023-11-21	0.408	0.408	0.408	0.408	0.408	0
2023-11-20	0.408	0.408	0.408	0.408	0.408	0
2023-11-17	0.408	0.408	0.408	0.408	0.408	468
2023-11-16	0.409	0.409	0.409	0.409	0.409	200
2023-11-15	0.429	0.429	0.429	0.429	0.429	0
2023-11-14	0.429	0.429	0.429	0.429	0.429	0
2023-11-13	0.429	0.429	0.429	0.429	0.429	613
2023-11-10	0.420	0.420	0.420	0.420	0.420	1,000
2023-11-09	0.439	0.439	0.439	0.439	0.439	310
2023-11-08	0.439	0.439	0.439	0.439	0.439	220
2023-11-07	0.437	0.437	0.437	0.437	0.437	350
2023-11-06	0.429	0.429	0.429	0.429	0.429	0
2023-11-03	0.429	0.429	0.429	0.429	0.429	0
2023-11-02	0.429	0.429	0.429	0.429	0.429	3,000
2023-11-01	0.442	0.442	0.442	0.442	0.442	187
2023-10-31	0.415	0.415	0.415	0.415	0.415	889
2023-10-30	0.400	0.400	0.400	0.400	0.400	0
2023-10-27	0.400	0.400	0.400	0.400	0.400	0
2023-10-26	0.400	0.400	0.400	0.400	0.400	1,245
2023-10-25	0.406	0.406	0.406	0.406	0.406	0
2023-10-24	0.406	0.406	0.406	0.406	0.406	200
2023-10-23	0.430	0.430	0.409	0.409	0.409	2,428
2023-10-20	0.477	0.477	0.477	0.477	0.477	0
2023-10-19	0.490	0.490	0.477	0.477	0.477	1,370
2023-10-18	0.454	0.460	0.454	0.460	0.460	200
2023-10-17	0.514	0.515	0.430	0.468	0.468	16,093
2023-10-16	0.405	0.405	0.405	0.405	0.405	1,900
2023-10-13	0.405	0.405	0.405	0.405	0.405	3,000
2023-10-12	0.400	0.400	0.400	0.400	0.400	0
2023-10-11	0.400	0.400	0.400	0.400	0.400	1,000
2023-10-10	0.400	0.400	0.400	0.400	0.400	0
2023-10-09	0.400	0.400	0.400	0.400	0.400	0
2023-10-06	0.400	0.400	0.400	0.400	0.400	0
2023-10-05	0.400	0.400	0.400	0.400	0.400	625
2023-10-04	0.430	0.430	0.430	0.430	0.430	0
2023-10-03	0.430	0.430	0.430	0.430	0.430	0
2023-10-02	0.430	0.430	0.430	0.430	0.430	500
2023-09-29	0.400	0.400	0.399	0.399	0.399	3,140
2023-09-28	0.395	0.395	0.395	0.395	0.395	700
2023-09-27	0.440	0.440	0.440	0.440	0.440	510
2023-09-26	0.468	0.468	0.468	0.468	0.468	0
2023-09-25	0.450	0.468	0.450	0.468	0.468	1,535
2023-09-22	0.449	0.449	0.432	0.432	0.432	1,500
2023-09-21	0.494	0.494	0.480	0.480	0.480	3,000
2023-09-20	0.499	0.499	0.499	0.499	0.499	1,270
2023-09-19	0.529	0.529	0.529	0.529	0.529	0
2023-09-18	0.541	0.541	0.529	0.529	0.529	2,190
2023-09-15	0.557	0.557	0.557	0.557	0.557	0
2023-09-14	0.549	0.549	0.549	0.549	0.549	900
2023-09-13	0.567	0.567	0.557	0.557	0.557	1,675
2023-09-12	0.579	0.579	0.579	0.579	0.579	0
2023-09-11	0.579	0.579	0.579	0.579	0.579	250

← NewerPage 13 of 21 · 1,249 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.