Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	0.825	0.825	0.817	0.823	0.823	6,869
2022-12-15	0.844	0.844	0.844	0.844	0.844	100
2022-12-14	0.879	0.886	0.879	0.880	0.880	7,030
2022-12-13	0.829	0.921	0.829	0.855	0.855	4,009
2022-12-12	0.827	0.827	0.827	0.827	0.827	9,969
2022-12-09	0.838	0.838	0.838	0.838	0.838	0
2022-12-08	0.838	0.838	0.838	0.838	0.838	1,026
2022-12-07	0.863	0.863	0.852	0.852	0.852	1,779
2022-12-06	0.873	0.891	0.873	0.891	0.891	1,814
2022-12-05	0.943	0.970	0.943	0.959	0.959	8,223
2022-12-02	0.929	0.929	0.929	0.929	0.929	130
2022-12-01	0.923	0.923	0.909	0.909	0.909	2,595
2022-11-30	0.916	0.916	0.916	0.916	0.916	2,769
2022-11-29	0.914	0.914	0.913	0.913	0.913	4,106
2022-11-28	0.860	0.860	0.860	0.860	0.860	627
2022-11-25	0.843	0.858	0.841	0.841	0.841	7,643
2022-11-24	0.883	0.883	0.883	0.883	0.883	1,080
2022-11-23	0.884	0.894	0.872	0.872	0.872	1,784
2022-11-22	0.919	0.946	0.899	0.923	0.923	15,056
2022-11-21	0.897	0.897	0.858	0.863	0.863	7,243
2022-11-18	0.817	0.817	0.797	0.797	0.797	1,649
2022-11-17	0.856	0.859	0.856	0.859	0.859	11,703
2022-11-16	0.876	0.876	0.859	0.859	0.859	1,814
2022-11-15	0.860	0.877	0.852	0.852	0.852	4,602
2022-11-14	0.861	0.861	0.861	0.861	0.861	14
2022-11-11	0.914	0.914	0.899	0.900	0.900	7,916
2022-11-10	0.887	0.887	0.887	0.887	0.887	100
2022-11-09	0.901	0.901	0.901	0.901	0.901	150
2022-11-08	0.970	0.970	0.940	0.954	0.954	13,464
2022-11-07	0.899	0.945	0.899	0.927	0.927	5,769
2022-11-04	0.943	0.945	0.895	0.895	0.895	28,405
2022-11-03	1.286	1.286	1.018	1.154	1.154	43,265
2022-11-02	1.022	1.046	1.016	1.027	1.027	62,375
2022-11-01	1.014	1.086	1.010	1.042	1.042	6,030
2022-10-31	1.006	1.158	0.959	1.082	1.082	84,035
2022-10-28	1.160	1.160	0.901	0.901	0.901	49,124
2022-10-27	1.216	1.260	1.150	1.156	1.156	50,372
2022-10-26	1.174	1.184	1.174	1.184	1.184	10,982
2022-10-25	1.146	1.156	1.110	1.118	1.118	23,323
2022-10-24	1.176	1.196	1.070	1.078	1.078	37,865
2022-10-21	1.228	1.240	1.170	1.192	1.192	45,268
2022-10-20	1.032	1.228	1.032	1.202	1.202	58,237
2022-10-19	1.244	1.244	1.096	1.096	1.096	20,097
2022-10-18	1.292	1.292	1.180	1.180	1.180	17,895
2022-10-17	1.312	1.368	1.252	1.252	1.252	16,432
2022-10-14	1.080	1.212	1.080	1.212	1.212	10,848
2022-10-13	1.030	1.076	1.020	1.065	1.065	9,697
2022-10-12	0.850	1.192	0.850	1.062	1.062	86,373
2022-10-11	0.849	0.849	0.849	0.849	0.849	18,141
2022-10-10	0.891	0.891	0.891	0.891	0.891	7,111
2022-10-07	0.979	0.979	0.911	0.911	0.911	10,181
2022-10-06	1.007	1.007	1.007	1.007	1.007	43,072
2022-10-05	0.896	0.909	0.896	0.909	0.909	18,673
2022-10-04	0.912	0.912	0.912	0.912	0.912	1,329
2022-10-03	0.813	0.842	0.813	0.842	0.842	6,610
2022-09-30	0.850	0.891	0.821	0.824	0.824	7,304
2022-09-29	0.766	0.773	0.737	0.737	0.737	3,230
2022-09-28	0.715	0.715	0.715	0.715	0.715	500
2022-09-27	0.708	0.708	0.708	0.708	0.708	0
2022-09-26	0.746	0.751	0.708	0.708	0.708	2,239

← NewerPage 17 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.