Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.829	0.829	0.829	0.829	0.829	0
2022-03-29	0.829	0.829	0.829	0.829	0.829	0
2022-03-28	0.829	0.829	0.829	0.829	0.829	0
2022-03-25	0.829	0.829	0.829	0.829	0.829	0
2022-03-24	0.829	0.829	0.829	0.829	0.829	0
2022-03-23	0.829	0.829	0.829	0.829	0.829	0
2022-03-22	0.829	0.829	0.829	0.829	0.829	9,628
2022-03-21	0.841	0.841	0.841	0.841	0.841	0
2022-03-18	0.841	0.841	0.841	0.841	0.841	410
2022-03-17	0.766	0.766	0.766	0.766	0.766	0
2022-03-16	0.766	0.766	0.766	0.766	0.766	0
2022-03-15	0.766	0.766	0.766	0.766	0.766	7,715
2022-03-14	0.795	0.795	0.785	0.785	0.785	5,436
2022-03-11	0.771	0.771	0.771	0.771	0.771	68
2022-03-10	0.787	0.787	0.787	0.787	0.787	0
2022-03-09	0.755	0.787	0.755	0.787	0.787	1,613
2022-03-08	0.693	0.693	0.693	0.693	0.693	1,579
2022-03-07	0.701	0.701	0.701	0.701	0.701	1,699
2022-03-04	0.823	0.823	0.823	0.823	0.823	0
2022-03-03	0.800	0.823	0.800	0.823	0.823	3,979
2022-03-02	0.790	0.790	0.790	0.790	0.790	182
2022-03-01	0.838	0.838	0.838	0.838	0.838	1,311
2022-02-28	0.840	0.840	0.840	0.840	0.840	0
2022-02-25	0.840	0.840	0.840	0.840	0.840	0
2022-02-24	0.840	0.840	0.840	0.840	0.840	0
2022-02-23	0.819	0.847	0.819	0.840	0.840	19,316
2022-02-22	0.913	0.913	0.913	0.913	0.913	0
2022-02-21	0.913	0.913	0.913	0.913	0.913	0
2022-02-18	0.913	0.913	0.913	0.913	0.913	0
2022-02-17	0.913	0.913	0.913	0.913	0.913	1
2022-02-16	0.876	0.876	0.876	0.876	0.876	0
2022-02-15	0.876	0.876	0.876	0.876	0.876	0
2022-02-14	0.876	0.876	0.876	0.876	0.876	0
2022-02-11	0.876	0.876	0.876	0.876	0.876	0
2022-02-10	0.887	0.887	0.876	0.876	0.876	2,347
2022-02-09	0.880	0.880	0.880	0.880	0.880	0
2022-02-08	0.880	0.880	0.880	0.880	0.880	75
2022-02-07	0.893	0.893	0.893	0.893	0.893	0
2022-02-04	0.897	0.900	0.893	0.893	0.893	199
2022-02-03	0.895	0.895	0.890	0.890	0.890	78
2022-02-02	0.933	0.933	0.933	0.933	0.933	0
2022-02-01	0.933	0.933	0.933	0.933	0.933	0
2022-01-31	0.933	0.933	0.933	0.933	0.933	0
2022-01-28	0.933	0.933	0.933	0.933	0.933	0
2022-01-27	0.933	0.933	0.933	0.933	0.933	0
2022-01-26	0.933	0.933	0.933	0.933	0.933	0
2022-01-25	0.933	0.933	0.933	0.933	0.933	0
2022-01-24	0.933	0.933	0.933	0.933	0.933	0
2022-01-21	0.933	0.933	0.933	0.933	0.933	0
2022-01-20	0.933	0.933	0.933	0.933	0.933	0
2022-01-19	0.933	0.933	0.933	0.933	0.933	0
2022-01-18	0.933	0.933	0.933	0.933	0.933	0
2022-01-17	0.933	0.933	0.933	0.933	0.933	7,458
2022-01-14	1.249	1.249	1.249	1.249	1.249	0
2022-01-13	1.249	1.249	1.249	1.249	1.249	0
2022-01-12	1.249	1.249	1.249	1.249	1.249	0
2022-01-11	1.249	1.249	1.249	1.249	1.249	0
2022-01-10	1.249	1.249	1.249	1.249	1.249	100
2022-01-07	1.179	1.179	1.170	1.170	1.170	5,100
2022-01-06	1.250	1.253	1.209	1.209	1.209	2,400

← NewerPage 20 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.