ARTMS.IS(ARTMS.IS)
ARTMS.IS
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/16/2026 | $31.66 | $32.96 | $31.50 | $32.64 | 183,586 |
| 10/15/2026 | $31.54 | $34.48 | $31.54 | $32.90 | 176,047 |
| 10/14/2026 | $34.50 | $34.94 | $31.90 | $32.48 | 1.37M |
| 10/13/2026 | $29.90 | $32.44 | $29.70 | $32.44 | 508,796 |
| 10/12/2026 | $30.70 | $30.70 | $29.42 | $29.50 | 419,607 |
| 10/9/2026 | $30.20 | $31.08 | $30.14 | $30.40 | 439,936 |
| 10/8/2026 | $31.24 | $31.46 | $29.94 | $30.00 | 407,798 |
| 10/7/2026 | $33.00 | $33.24 | $30.24 | $31.26 | 1.23M |
| 10/6/2026 | $34.26 | $34.38 | $33.10 | $33.20 | 539,941 |
| 10/5/2026 | $35.00 | $35.12 | $34.26 | $34.26 | 418,066 |
| 10/2/2026 | $34.40 | $34.74 | $33.20 | $34.60 | 227,744 |
| 10/1/2026 | $33.02 | $35.20 | $33.02 | $34.40 | 397,027 |
| 9/30/2026 | $35.44 | $38.00 | $33.68 | $34.42 | 1.17M |
| 9/29/2026 | $37.98 | $37.98 | $35.10 | $35.38 | 320,827 |
| 9/28/2026 | $34.90 | $37.30 | $33.86 | $36.40 | 903,515 |
| 9/25/2026 | $34.08 | $36.50 | $33.06 | $35.00 | 1.01M |
| 9/24/2026 | $32.00 | $34.58 | $31.76 | $34.08 | 1.20M |
| 9/23/2026 | $33.74 | $34.10 | $32.00 | $32.00 | 501,785 |
| 9/22/2026 | $32.42 | $34.50 | $32.42 | $33.18 | 488,984 |
| 9/21/2026 | $36.26 | $37.02 | $33.36 | $34.00 | 1.14M |
| 9/18/2026 | $38.50 | $38.50 | $35.92 | $37.06 | 981,481 |
| 9/17/2026 | $39.00 | $41.00 | $36.00 | $38.50 | 993,269 |
| 9/16/2026 | $41.60 | $41.96 | $38.44 | $38.96 | 574,502 |
| 9/15/2026 | $41.02 | $43.54 | $41.02 | $41.56 | 484,572 |
| 9/14/2026 | $40.32 | $42.20 | $40.32 | $41.02 | 254,032 |
| 9/11/2026 | $41.44 | $42.40 | $40.26 | $41.22 | 547,231 |
| 9/10/2026 | $40.94 | $42.80 | $40.94 | $41.44 | 643,185 |
| 9/9/2026 | $40.94 | $41.96 | $40.94 | $41.00 | 1.02M |
| 9/8/2026 | $44.40 | $44.42 | $40.94 | $41.00 | 1.02M |
| 9/7/2026 | $42.52 | $43.90 | $41.98 | $43.90 | 1.70M |
| 9/4/2026 | $41.10 | $43.52 | $41.10 | $42.28 | 968,910 |
| 9/3/2026 | $40.80 | $42.48 | $39.24 | $41.02 | 1.04M |
| 9/2/2026 | $42.18 | $42.50 | $40.90 | $40.90 | 699,319 |
| 9/1/2026 | $40.32 | $42.60 | $40.32 | $42.30 | 1.94M |
| 8/31/2026 | $40.68 | $41.24 | $39.02 | $40.22 | 1.06M |
| 8/28/2026 | $39.56 | $41.72 | $39.50 | $40.72 | 1.12M |
| 8/27/2026 | $39.64 | $40.32 | $39.34 | $39.56 | 494,244 |
| 8/26/2026 | $39.00 | $40.02 | $38.50 | $39.56 | 1.28M |
| 8/25/2026 | $38.04 | $39.20 | $38.04 | $38.58 | 520,148 |
| 8/24/2026 | $36.96 | $40.46 | $36.96 | $38.98 | 2.45M |
| 8/21/2026 | $36.70 | $37.58 | $36.28 | $36.90 | 929,394 |
| 8/20/2026 | $36.08 | $36.80 | $35.88 | $36.38 | 1.07M |
| 8/19/2026 | $35.48 | $36.30 | $35.30 | $36.08 | 1.17M |
| 8/18/2026 | $35.44 | $36.94 | $35.44 | $35.48 | 1.18M |
| 8/17/2026 | $36.84 | $36.88 | $35.40 | $35.42 | 844,401 |
| 8/14/2026 | $36.58 | $37.00 | $36.32 | $36.86 | 558,856 |
| 8/13/2026 | $36.60 | $37.30 | $36.24 | $36.32 | 729,902 |
| 8/12/2026 | $37.00 | $37.34 | $36.50 | $36.62 | 547,886 |
| 8/11/2026 | $37.00 | $37.36 | $36.34 | $36.82 | 1.03M |
| 8/10/2026 | $38.20 | $39.00 | $37.22 | $37.22 | 1.46M |
| 8/7/2026 | $38.50 | $39.64 | $38.04 | $38.20 | 1.12M |
| 8/6/2026 | $39.92 | $39.92 | $38.32 | $38.50 | 3.64M |
| 8/5/2026 | $45.80 | $46.06 | $41.48 | $41.48 | 4.62M |
| 8/4/2026 | $43.50 | $46.88 | $43.50 | $46.08 | 2.14M |
| 8/3/2026 | $42.90 | $44.14 | $41.84 | $43.50 | 1.88M |
| 7/31/2026 | $39.60 | $42.58 | $39.60 | $42.00 | 1.20M |
| 7/30/2026 | $39.50 | $40.00 | $38.90 | $39.70 | 930,633 |
| 7/29/2026 | $42.28 | $42.30 | $39.20 | $39.50 | 2.19M |
| 7/28/2026 | $40.30 | $43.38 | $40.12 | $42.50 | 2.08M |
| 7/27/2026 | $41.18 | $41.54 | $39.80 | $40.28 | 1.07M |
| 7/24/2026 | $41.96 | $42.12 | $41.00 | $41.00 | 760,915 |
| 7/23/2026 | $41.76 | $43.50 | $41.70 | $42.00 | 2.27M |
| 7/22/2026 | $41.84 | $42.32 | $41.80 | $41.82 | 545,809 |
| 7/21/2026 | $41.92 | $42.84 | $41.80 | $41.80 | 747,238 |
| 7/20/2026 | $41.30 | $42.98 | $41.00 | $41.92 | 1.38M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
