Amoeba S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.670	0.670	0.670	0.670	0.670	20
2024-11-13	0.669	0.669	0.669	0.669	0.669	30
2024-11-12	0.689	0.689	0.689	0.689	0.689	0
2024-11-11	0.689	0.689	0.689	0.689	0.689	6
2024-11-08	0.614	0.614	0.614	0.614	0.614	0
2024-11-07	0.614	0.614	0.614	0.614	0.614	0
2024-11-06	0.614	0.614	0.614	0.614	0.614	0
2024-11-05	0.614	0.614	0.614	0.614	0.614	0
2024-11-04	0.602	0.614	0.602	0.614	0.614	20
2024-11-01	0.600	0.600	0.600	0.600	0.600	0
2024-10-31	0.600	0.600	0.600	0.600	0.600	7
2024-10-30	0.631	0.631	0.631	0.631	0.631	0
2024-10-29	0.631	0.631	0.631	0.631	0.631	0
2024-10-28	0.631	0.631	0.631	0.631	0.631	2
2024-10-25	0.615	0.615	0.615	0.615	0.615	0
2024-10-24	0.600	0.615	0.600	0.615	0.615	34
2024-10-23	0.610	0.610	0.569	0.569	0.569	120
2024-10-22	0.535	0.535	0.535	0.535	0.535	0
2024-10-21	0.535	0.535	0.535	0.535	0.535	0
2024-10-18	0.535	0.535	0.535	0.535	0.535	0
2024-10-17	0.535	0.535	0.535	0.535	0.535	7
2024-10-16	0.530	0.530	0.530	0.530	0.530	0
2024-10-15	0.530	0.530	0.530	0.530	0.530	0
2024-10-14	0.530	0.530	0.530	0.530	0.530	0
2024-10-11	0.530	0.530	0.530	0.530	0.530	0
2024-10-10	0.530	0.530	0.530	0.530	0.530	0
2024-10-09	0.530	0.530	0.530	0.530	0.530	9
2024-10-08	0.528	0.528	0.528	0.528	0.528	0
2024-10-07	0.528	0.528	0.528	0.528	0.528	0
2024-10-04	0.528	0.528	0.528	0.528	0.528	0
2024-10-03	0.528	0.528	0.528	0.528	0.528	0
2024-10-02	0.528	0.528	0.528	0.528	0.528	0
2024-10-01	0.528	0.528	0.528	0.528	0.528	0
2024-09-30	0.528	0.528	0.528	0.528	0.528	0
2024-09-27	0.528	0.528	0.528	0.528	0.528	0
2024-09-26	0.528	0.528	0.528	0.528	0.528	0
2024-09-25	0.528	0.528	0.528	0.528	0.528	0
2024-09-24	0.528	0.528	0.528	0.528	0.528	0
2024-09-23	0.528	0.528	0.528	0.528	0.528	0
2024-09-20	0.528	0.528	0.528	0.528	0.528	0
2024-09-19	0.528	0.528	0.528	0.528	0.528	3
2024-09-18	0.518	0.518	0.518	0.518	0.518	36
2024-09-17	0.559	0.560	0.501	0.521	0.521	304
2024-09-16	0.500	0.500	0.500	0.500	0.500	0
2024-09-13	0.500	0.500	0.500	0.500	0.500	0
2024-09-12	0.500	0.500	0.500	0.500	0.500	0
2024-09-11	0.502	0.502	0.500	0.500	0.500	168
2024-09-10	0.560	0.560	0.560	0.560	0.560	0
2024-09-09	0.560	0.560	0.560	0.560	0.560	8
2024-09-06	0.582	0.582	0.582	0.582	0.582	0
2024-09-05	0.582	0.582	0.582	0.582	0.582	0
2024-09-04	0.542	0.542	0.542	0.542	0.542	49
2024-09-03	0.582	0.582	0.582	0.582	0.582	0
2024-09-02	0.582	0.582	0.582	0.582	0.582	3
2024-08-30	0.575	0.575	0.575	0.575	0.575	160
2024-08-29	0.597	0.651	0.582	0.582	0.582	630
2024-08-27	0.573	0.573	0.573	0.573	0.573	20
2024-08-23	0.548	0.548	0.548	0.548	0.548	20
2024-08-22	0.579	0.579	0.578	0.578	0.578	22
2024-08-21	0.521	0.521	0.521	0.521	0.521	0

← NewerPage 9 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.