Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	0.571	0.571	0.571	0.571	0.571	0
2023-09-07	0.571	0.571	0.571	0.571	0.571	0
2023-09-06	0.571	0.571	0.571	0.571	0.571	0
2023-09-05	0.571	0.571	0.571	0.571	0.571	0
2023-09-04	0.571	0.571	0.571	0.571	0.571	0
2023-09-01	0.571	0.571	0.571	0.571	0.571	0
2023-08-31	0.571	0.571	0.571	0.571	0.571	0
2023-08-30	0.580	0.580	0.571	0.571	0.571	807
2023-08-25	0.578	0.578	0.578	0.578	0.578	0
2023-08-24	0.578	0.578	0.578	0.578	0.578	500
2023-08-23	0.590	0.590	0.590	0.590	0.590	2,000
2023-08-22	0.579	0.579	0.579	0.579	0.579	774
2023-08-21	0.580	0.580	0.580	0.580	0.580	0
2023-08-18	0.590	0.590	0.577	0.580	0.580	4,847
2023-08-17	0.598	0.598	0.598	0.598	0.598	0
2023-08-16	0.598	0.598	0.598	0.598	0.598	0
2023-08-15	0.598	0.598	0.598	0.598	0.598	400
2023-08-14	0.615	0.615	0.591	0.591	0.591	40,050
2023-08-11	0.631	0.631	0.631	0.631	0.631	0
2023-08-10	0.630	0.631	0.625	0.631	0.631	12,306
2023-08-09	0.670	0.670	0.618	0.618	0.618	2,176
2023-08-08	0.594	0.594	0.594	0.594	0.594	0
2023-08-07	0.597	0.597	0.594	0.594	0.594	585
2023-08-04	0.570	0.630	0.570	0.619	0.619	8,005
2023-08-03	0.574	0.574	0.574	0.574	0.574	250
2023-08-02	0.585	0.585	0.571	0.571	0.571	320
2023-08-01	0.579	0.579	0.579	0.579	0.579	3,500
2023-07-31	0.580	0.580	0.580	0.580	0.580	0
2023-07-28	0.580	0.580	0.580	0.580	0.580	860
2023-07-27	0.575	0.575	0.575	0.575	0.575	0
2023-07-26	0.575	0.575	0.575	0.575	0.575	0
2023-07-25	0.575	0.575	0.575	0.575	0.575	0
2023-07-24	0.575	0.575	0.575	0.575	0.575	0
2023-07-21	0.575	0.575	0.575	0.575	0.575	0
2023-07-20	0.575	0.575	0.575	0.575	0.575	250
2023-07-19	0.577	0.577	0.577	0.577	0.577	340
2023-07-18	0.579	0.579	0.579	0.579	0.579	1,000
2023-07-17	0.587	0.587	0.587	0.587	0.587	0
2023-07-14	0.596	0.596	0.587	0.587	0.587	680
2023-07-13	0.579	0.600	0.579	0.580	0.580	21,500
2023-07-12	0.631	0.690	0.625	0.686	0.686	9,664
2023-07-11	0.556	0.556	0.556	0.556	0.556	3,800
2023-07-10	0.545	0.545	0.545	0.545	0.545	2,500
2023-07-07	0.559	0.559	0.559	0.559	0.559	0
2023-07-06	0.559	0.559	0.559	0.559	0.559	0
2023-07-05	0.559	0.559	0.559	0.559	0.559	0
2023-07-04	0.559	0.559	0.559	0.559	0.559	0
2023-07-03	0.559	0.559	0.559	0.559	0.559	0
2023-06-30	0.559	0.559	0.559	0.559	0.559	0
2023-06-29	0.559	0.559	0.559	0.559	0.559	70
2023-06-28	0.568	0.568	0.568	0.568	0.568	0
2023-06-27	0.568	0.568	0.568	0.568	0.568	0
2023-06-26	0.568	0.568	0.568	0.568	0.568	0
2023-06-23	0.568	0.568	0.568	0.568	0.568	500
2023-06-22	0.574	0.574	0.574	0.574	0.574	0
2023-06-21	0.574	0.574	0.574	0.574	0.574	140
2023-06-20	0.575	0.575	0.575	0.575	0.575	10,000
2023-06-19	0.574	0.574	0.574	0.574	0.574	0
2023-06-16	0.574	0.574	0.574	0.574	0.574	3,450
2023-06-15	0.575	0.575	0.573	0.573	0.573	4,300

← NewerPage 14 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.