Artemis Strategic Investment Corporation - ARTEU - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2023	10.75	10.75	10.75	10.75	10.75	0
October 16, 2023	10.75	10.75	10.75	10.75	10.75	0
October 13, 2023	10.75	10.75	10.75	10.75	10.75	0
October 12, 2023	10.75	10.75	10.75	10.75	10.75	0
October 11, 2023	10.75	10.75	10.75	10.75	10.75	0
October 10, 2023	10.75	10.75	10.75	10.75	10.75	0
October 09, 2023	10.75	10.75	10.75	10.75	10.75	0
October 06, 2023	10.75	10.75	10.75	10.75	10.75	0
October 05, 2023	10.75	10.75	10.75	10.75	10.75	0
October 04, 2023	10.75	10.75	10.75	10.75	10.75	0
October 03, 2023	10.75	10.75	10.75	10.75	10.75	0
October 02, 2023	10.75	10.75	10.75	10.75	10.75	0
September 29, 2023	10.75	10.75	10.75	10.75	10.75	0
September 28, 2023	10.75	10.75	10.75	10.75	10.75	0
September 27, 2023	10.75	10.75	10.75	10.75	10.75	0
September 26, 2023	10.75	10.75	10.75	10.75	10.75	0
September 25, 2023	10.75	10.75	10.75	10.75	10.75	0
September 22, 2023	10.75	10.75	10.75	10.75	10.75	0
September 21, 2023	10.75	10.75	10.75	10.75	10.75	0
September 20, 2023	10.75	10.75	10.75	10.75	10.75	0
September 19, 2023	10.75	10.75	10.75	10.75	10.75	0
September 18, 2023	10.75	10.75	10.75	10.75	10.75	400
September 15, 2023	10.7	10.7	10.7	10.7	10.7	0
September 14, 2023	10.7	10.7	10.7	10.7	10.7	400
September 13, 2023	10.61	10.61	10.61	10.61	10.61	0
September 12, 2023	10.61	10.61	10.61	10.61	10.61	0
September 11, 2023	10.61	10.61	10.61	10.61	10.61	0
September 08, 2023	10.61	10.61	10.61	10.61	10.61	250
September 07, 2023	10.68	10.68	10.68	10.68	10.68	0
September 06, 2023	10.68	10.68	10.68	10.68	10.68	0
September 05, 2023	10.68	10.68	10.68	10.68	10.68	0
September 01, 2023	10.68	10.68	10.68	10.68	10.68	0
July 13, 2023	10.7	10.68	10.68	10.7	10.67	5,462
July 12, 2023	10.7	10.72	10.72	10.72	10.67	1,901
July 11, 2023	10.52	10.52	10.52	10.52	10.52	0
July 10, 2023	10.52	10.52	10.52	10.52	10.52	0
July 07, 2023	10.52	10.52	10.52	10.52	10.52	0
July 06, 2023	10.52	10.52	10.52	10.52	10.52	0
July 05, 2023	10.52	10.52	10.52	10.52	10.52	0
June 27, 2023	10.52	10.52	10.52	10.52	10.52	500
June 26, 2023	10.48	10.48	10.48	10.48	10.48	0
June 23, 2023	10.48	10.48	10.48	10.48	10.48	0
June 22, 2023	10.48	10.48	10.48	10.48	10.48	0
June 21, 2023	10.48	10.48	10.48	10.48	10.48	0
June 20, 2023	10.48	10.48	10.48	10.48	10.48	0

Artemis Strategic Investment Corporation (ARTEU) NASDAQ