Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.572	0.572	0.572	0.572	0.572	6,000
2023-06-13	0.594	0.594	0.594	0.594	0.594	0
2023-06-12	0.594	0.594	0.594	0.594	0.594	0
2023-06-09	0.586	0.594	0.586	0.594	0.594	750
2023-06-08	0.585	0.585	0.585	0.585	0.585	0
2023-06-07	0.585	0.585	0.585	0.585	0.585	6,800
2023-06-06	0.579	0.579	0.579	0.579	0.579	239
2023-06-05	0.570	0.570	0.570	0.570	0.570	0
2023-06-02	0.570	0.570	0.570	0.570	0.570	0
2023-06-01	0.570	0.570	0.570	0.570	0.570	1,000
2023-05-31	0.590	0.590	0.590	0.590	0.590	0
2023-05-30	0.590	0.590	0.590	0.590	0.590	0
2023-05-26	0.590	0.590	0.590	0.590	0.590	0
2023-05-25	0.590	0.590	0.590	0.590	0.590	0
2023-05-24	0.590	0.590	0.590	0.590	0.590	0
2023-05-23	0.590	0.590	0.590	0.590	0.590	800
2023-05-22	0.599	0.599	0.599	0.599	0.599	0
2023-05-19	0.599	0.599	0.599	0.599	0.599	834
2023-05-18	0.591	0.591	0.591	0.591	0.591	0
2023-05-17	0.591	0.591	0.591	0.591	0.591	0
2023-05-16	0.614	0.614	0.591	0.591	0.591	1,108
2023-05-15	0.596	0.596	0.595	0.595	0.595	675
2023-05-12	0.599	0.599	0.599	0.599	0.599	458
2023-05-11	0.613	0.613	0.603	0.603	0.603	800
2023-05-10	0.620	0.620	0.620	0.620	0.620	0
2023-05-09	0.620	0.620	0.620	0.620	0.620	350
2023-05-05	0.570	0.570	0.570	0.570	0.570	1,800
2023-05-04	0.570	0.570	0.570	0.570	0.570	0
2023-05-03	0.570	0.570	0.570	0.570	0.570	532
2023-05-02	0.588	0.588	0.588	0.588	0.588	0
2023-04-28	0.597	0.597	0.588	0.588	0.588	1,345
2023-04-27	0.582	0.582	0.576	0.576	0.576	790
2023-04-26	0.617	0.617	0.617	0.617	0.617	0
2023-04-25	0.617	0.617	0.617	0.617	0.617	151
2023-04-24	0.617	0.620	0.617	0.620	0.620	1,802
2023-04-21	0.636	0.636	0.636	0.636	0.636	0
2023-04-20	0.636	0.636	0.636	0.636	0.636	3
2023-04-19	0.627	0.627	0.627	0.627	0.627	115
2023-04-18	0.627	0.627	0.627	0.627	0.627	600
2023-04-17	0.664	0.664	0.664	0.664	0.664	0
2023-04-14	0.664	0.664	0.664	0.664	0.664	0
2023-04-13	0.664	0.664	0.664	0.664	0.664	0
2023-04-12	0.664	0.664	0.664	0.664	0.664	0
2023-04-11	0.664	0.664	0.664	0.664	0.664	0
2023-04-06	0.664	0.664	0.664	0.664	0.664	0
2023-04-05	0.664	0.664	0.664	0.664	0.664	0
2023-04-04	0.664	0.664	0.664	0.664	0.664	0
2023-04-03	0.664	0.664	0.664	0.664	0.664	4,000
2023-03-31	0.718	0.718	0.699	0.699	0.699	5,000
2023-03-30	0.727	0.730	0.681	0.681	0.681	30,900
2023-03-29	0.611	0.611	0.611	0.611	0.611	0
2023-03-28	0.611	0.611	0.611	0.611	0.611	954
2023-03-27	0.686	0.686	0.686	0.686	0.686	0
2023-03-24	0.686	0.686	0.686	0.686	0.686	0
2023-03-23	0.686	0.686	0.686	0.686	0.686	500
2023-03-22	0.711	0.711	0.711	0.711	0.711	0
2023-03-21	0.707	0.720	0.707	0.711	0.711	2,050
2023-03-20	0.729	0.729	0.729	0.729	0.729	0
2023-03-17	0.729	0.729	0.729	0.729	0.729	0
2023-03-16	0.704	0.739	0.704	0.729	0.729	10,000

← NewerPage 15 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.