Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	0.848	0.848	0.788	0.788	0.788	4,686
2022-09-22	0.925	0.925	0.889	0.923	0.923	5,551
2022-09-21	0.961	0.961	0.961	0.961	0.961	500
2022-09-20	0.969	0.969	0.969	0.969	0.969	2,132
2022-09-16	0.978	0.978	0.978	0.978	0.978	2,979
2022-09-15	0.994	0.994	0.994	0.994	0.994	0
2022-09-14	0.994	1.014	0.994	0.994	0.994	2,714
2022-09-13	1.066	1.070	1.048	1.048	1.048	9,814
2022-09-12	1.028	1.056	1.016	1.024	1.024	15,482
2022-09-09	0.986	0.999	0.959	0.972	0.972	22,397
2022-09-08	0.949	0.949	0.935	0.947	0.947	1,211
2022-09-07	0.934	0.950	0.934	0.939	0.939	7,200
2022-09-06	0.942	0.945	0.942	0.945	0.945	1,806
2022-09-05	0.938	0.938	0.938	0.938	0.938	533
2022-09-02	0.948	0.949	0.937	0.949	0.949	3,665
2022-09-01	0.986	0.986	0.958	0.958	0.958	7,549
2022-08-31	0.991	0.991	0.972	0.985	0.985	15,865
2022-08-30	0.995	1.054	0.995	1.027	1.027	9,279
2022-08-26	0.959	1.004	0.959	1.004	1.004	8,063
2022-08-25	1.018	1.026	0.969	0.969	0.969	10,263
2022-08-24	0.859	1.048	0.859	1.012	1.012	16,328
2022-08-23	0.920	0.920	0.861	0.879	0.879	11,606
2022-08-22	0.946	0.946	0.939	0.939	0.939	4,569
2022-08-19	0.970	0.970	0.970	0.970	0.970	1,855
2022-08-18	1.014	1.014	1.014	1.014	1.014	12,784
2022-08-17	1.034	1.034	1.034	1.034	1.034	4,113
2022-08-16	1.023	1.023	1.023	1.023	1.023	12,715
2022-08-15	0.618	0.618	0.618	0.618	0.618	0
2022-08-12	0.618	0.618	0.618	0.618	0.618	0
2022-08-11	0.618	0.618	0.618	0.618	0.618	0
2022-08-10	0.618	0.618	0.618	0.618	0.618	0
2022-08-09	0.618	0.618	0.618	0.618	0.618	0
2022-08-08	0.618	0.618	0.618	0.618	0.618	0
2022-08-05	0.618	0.618	0.618	0.618	0.618	0
2022-08-04	0.618	0.618	0.618	0.618	0.618	0
2022-08-03	0.618	0.618	0.618	0.618	0.618	0
2022-08-02	0.618	0.618	0.618	0.618	0.618	0
2022-08-01	0.618	0.618	0.618	0.618	0.618	0
2022-07-29	0.618	0.618	0.618	0.618	0.618	0
2022-07-28	0.618	0.618	0.618	0.618	0.618	0
2022-07-27	0.618	0.618	0.618	0.618	0.618	0
2022-07-26	0.618	0.618	0.618	0.618	0.618	0
2022-07-25	0.618	0.618	0.618	0.618	0.618	0
2022-07-22	0.618	0.618	0.618	0.618	0.618	0
2022-07-21	0.618	0.618	0.618	0.618	0.618	0
2022-07-20	0.618	0.618	0.618	0.618	0.618	0
2022-07-19	0.618	0.618	0.618	0.618	0.618	0
2022-07-18	0.618	0.618	0.618	0.618	0.618	0
2022-07-15	0.618	0.618	0.618	0.618	0.618	0
2022-07-14	0.618	0.618	0.618	0.618	0.618	0
2022-07-13	0.618	0.618	0.618	0.618	0.618	0
2022-07-12	0.618	0.618	0.618	0.618	0.618	0
2022-07-11	0.618	0.618	0.618	0.618	0.618	0
2022-07-08	0.618	0.618	0.618	0.618	0.618	0
2022-07-07	0.618	0.618	0.618	0.618	0.618	0
2022-07-06	0.618	0.618	0.618	0.618	0.618	0
2022-07-05	0.618	0.618	0.618	0.618	0.618	0
2022-07-04	0.618	0.618	0.618	0.618	0.618	0
2022-07-01	0.618	0.618	0.618	0.618	0.618	0
2022-06-30	0.618	0.618	0.618	0.618	0.618	0

← NewerPage 18 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.