Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	0.693	0.693	0.693	0.693	0.693	0
2023-03-14	0.693	0.693	0.693	0.693	0.693	0
2023-03-13	0.729	0.733	0.690	0.693	0.693	5,231
2023-03-10	0.720	0.816	0.720	0.736	0.736	5,141
2023-03-09	0.718	0.718	0.718	0.718	0.718	1,100
2023-03-08	0.758	0.758	0.758	0.758	0.758	0
2023-03-07	0.758	0.758	0.758	0.758	0.758	0
2023-03-06	0.758	0.758	0.758	0.758	0.758	4,000
2023-03-03	0.750	0.750	0.750	0.750	0.750	31
2023-03-02	0.749	0.763	0.749	0.750	0.750	6,525
2023-03-01	0.742	0.742	0.742	0.742	0.742	2,693
2023-02-28	0.700	0.700	0.700	0.700	0.700	200
2023-02-27	0.714	0.714	0.714	0.714	0.714	0
2023-02-24	0.714	0.714	0.714	0.714	0.714	0
2023-02-23	0.714	0.714	0.714	0.714	0.714	0
2023-02-22	0.714	0.714	0.714	0.714	0.714	130
2023-02-21	0.727	0.727	0.727	0.727	0.727	703
2023-02-20	0.756	0.756	0.756	0.756	0.756	0
2023-02-17	0.756	0.756	0.756	0.756	0.756	4,000
2023-02-16	0.730	0.730	0.721	0.721	0.721	9,690
2023-02-15	0.750	0.757	0.717	0.717	0.717	10,143
2023-02-14	0.740	0.740	0.735	0.735	0.735	3,540
2023-02-13	0.756	0.764	0.747	0.757	0.757	3,893
2023-02-10	0.797	0.797	0.797	0.797	0.797	0
2023-02-09	0.786	0.797	0.786	0.797	0.797	3,532
2023-02-08	0.800	0.829	0.789	0.812	0.812	10,517
2023-02-07	0.779	0.837	0.777	0.837	0.837	10,597
2023-02-06	0.778	0.870	0.770	0.870	0.870	28,575
2023-02-03	0.716	0.776	0.716	0.776	0.776	3,240
2023-02-02	0.710	0.710	0.710	0.710	0.710	50
2023-02-01	0.697	0.736	0.697	0.736	0.736	697
2023-01-31	0.761	0.761	0.713	0.713	0.713	1,250
2023-01-30	0.790	0.848	0.768	0.768	0.768	14,990
2023-01-27	0.679	0.679	0.679	0.679	0.679	0
2023-01-26	0.703	0.703	0.679	0.679	0.679	1,519
2023-01-25	0.755	0.755	0.755	0.755	0.755	0
2023-01-24	0.755	0.755	0.755	0.755	0.755	0
2023-01-23	0.755	0.755	0.755	0.755	0.755	0
2023-01-20	0.755	0.755	0.755	0.755	0.755	30
2023-01-19	0.746	0.746	0.746	0.746	0.746	20,000
2023-01-18	0.780	0.780	0.780	0.780	0.780	700
2023-01-17	0.803	0.803	0.803	0.803	0.803	0
2023-01-16	0.803	0.803	0.803	0.803	0.803	250
2023-01-13	0.799	0.800	0.799	0.800	0.800	297
2023-01-12	0.798	0.798	0.798	0.798	0.798	0
2023-01-11	0.798	0.798	0.798	0.798	0.798	0
2023-01-10	0.798	0.798	0.798	0.798	0.798	0
2023-01-09	0.798	0.798	0.798	0.798	0.798	0
2023-01-06	0.798	0.798	0.798	0.798	0.798	620
2023-01-05	0.799	0.799	0.799	0.799	0.799	0
2023-01-04	0.799	0.799	0.799	0.799	0.799	0
2023-01-03	0.799	0.799	0.799	0.799	0.799	0
2022-12-30	0.799	0.799	0.799	0.799	0.799	3,320
2022-12-29	0.761	0.799	0.761	0.799	0.799	5,000
2022-12-28	0.898	0.898	0.898	0.898	0.898	0
2022-12-23	0.898	0.898	0.898	0.898	0.898	350
2022-12-22	0.833	0.833	0.833	0.833	0.833	0
2022-12-21	0.898	0.898	0.833	0.833	0.833	1,411
2022-12-20	0.879	0.879	0.879	0.879	0.879	2,000
2022-12-19	0.829	0.829	0.820	0.820	0.820	3,076

← NewerPage 16 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.