Atenor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.450 | 5.550 | 5.410 | 5.410 | 5.410 | 5,217 |
| 2024-09-04 | 5.480 | 5.530 | 5.450 | 5.490 | 5.490 | 7,423 |
| 2024-09-03 | 5.650 | 5.680 | 5.520 | 5.550 | 5.550 | 4,051 |
| 2024-09-02 | 5.690 | 5.690 | 5.530 | 5.580 | 5.580 | 9,048 |
| 2024-08-30 | 5.440 | 5.600 | 5.440 | 5.480 | 5.480 | 6,794 |
| 2024-08-29 | 5.400 | 5.470 | 5.400 | 5.430 | 5.430 | 8,336 |
| 2024-08-28 | 5.400 | 5.450 | 5.390 | 5.420 | 5.420 | 13,060 |
| 2024-08-27 | 5.450 | 5.450 | 5.390 | 5.410 | 5.410 | 6,617 |
| 2024-08-26 | 5.390 | 5.450 | 5.390 | 5.390 | 5.390 | 4,091 |
| 2024-08-23 | 5.400 | 5.450 | 5.390 | 5.390 | 5.390 | 7,517 |
| 2024-08-22 | 5.340 | 5.400 | 5.340 | 5.390 | 5.390 | 11,923 |
| 2024-08-21 | 5.400 | 5.400 | 5.350 | 5.400 | 5.400 | 2,513 |
| 2024-08-20 | 5.400 | 5.400 | 5.340 | 5.380 | 5.380 | 7,348 |
| 2024-08-19 | 5.380 | 5.400 | 5.370 | 5.400 | 5.400 | 11,979 |
| 2024-08-16 | 5.360 | 5.400 | 5.360 | 5.400 | 5.400 | 4,404 |
| 2024-08-15 | 5.390 | 5.400 | 5.360 | 5.400 | 5.400 | 5,480 |
| 2024-08-14 | 5.550 | 5.550 | 5.360 | 5.400 | 5.400 | 8,849 |
| 2024-08-13 | 5.460 | 5.540 | 5.450 | 5.530 | 5.530 | 2,436 |
| 2024-08-12 | 5.450 | 5.540 | 5.400 | 5.450 | 5.450 | 5,649 |
| 2024-08-09 | 5.490 | 5.490 | 5.350 | 5.410 | 5.410 | 1,469 |
| 2024-08-08 | 5.530 | 5.530 | 5.190 | 5.490 | 5.490 | 12,889 |
| 2024-08-07 | 5.520 | 5.530 | 5.480 | 5.530 | 5.530 | 8,348 |
| 2024-08-06 | 5.510 | 5.590 | 5.510 | 5.510 | 5.510 | 3,419 |
| 2024-08-05 | 5.600 | 5.700 | 5.500 | 5.510 | 5.510 | 10,611 |
| 2024-08-02 | 5.710 | 5.710 | 5.510 | 5.560 | 5.560 | 19,102 |
| 2024-08-01 | 5.720 | 5.800 | 5.700 | 5.700 | 5.700 | 3,187 |
| 2024-07-31 | 5.720 | 5.800 | 5.700 | 5.700 | 5.700 | 1,582 |
| 2024-07-30 | 5.710 | 5.790 | 5.700 | 5.720 | 5.720 | 2,494 |
| 2024-07-29 | 5.790 | 5.790 | 5.710 | 5.790 | 5.790 | 3,459 |
| 2024-07-26 | 5.660 | 5.710 | 5.620 | 5.710 | 5.710 | 4,578 |
| 2024-07-25 | 5.620 | 5.690 | 5.610 | 5.670 | 5.670 | 2,451 |
| 2024-07-24 | 5.740 | 5.740 | 5.610 | 5.680 | 5.680 | 6,771 |
| 2024-07-23 | 5.670 | 5.790 | 5.670 | 5.720 | 5.720 | 3,453 |
| 2024-07-22 | 5.620 | 5.690 | 5.620 | 5.650 | 5.650 | 7,201 |
| 2024-07-19 | 5.790 | 5.790 | 5.640 | 5.690 | 5.690 | 10,834 |
| 2024-07-18 | 5.750 | 5.750 | 5.710 | 5.710 | 5.710 | 3,476 |
| 2024-07-17 | 5.810 | 5.830 | 5.720 | 5.720 | 5.720 | 8,930 |
| 2024-07-16 | 5.920 | 5.920 | 5.760 | 5.790 | 5.790 | 6,126 |
| 2024-07-15 | 5.900 | 5.940 | 5.850 | 5.850 | 5.850 | 4,870 |
| 2024-07-12 | 5.900 | 5.960 | 5.850 | 5.850 | 5.850 | 3,077 |
| 2024-07-11 | 5.910 | 5.980 | 5.910 | 5.910 | 5.910 | 2,824 |
| 2024-07-10 | 5.900 | 5.980 | 5.900 | 5.980 | 5.980 | 2,692 |
| 2024-07-09 | 5.870 | 5.900 | 5.860 | 5.880 | 5.880 | 1,612 |
| 2024-07-08 | 5.860 | 5.880 | 5.810 | 5.850 | 5.850 | 3,482 |
| 2024-07-05 | 5.850 | 5.970 | 5.850 | 5.910 | 5.910 | 4,823 |
| 2024-07-04 | 5.960 | 5.990 | 5.900 | 5.990 | 5.990 | 3,412 |
| 2024-07-03 | 5.880 | 5.970 | 5.770 | 5.970 | 5.970 | 7,673 |
| 2024-07-02 | 5.850 | 5.900 | 5.790 | 5.820 | 5.820 | 11,027 |
| 2024-07-01 | 5.950 | 5.950 | 5.850 | 5.850 | 5.850 | 5,323 |
| 2024-06-28 | 5.950 | 6.020 | 5.890 | 5.900 | 5.900 | 6,650 |
| 2024-06-27 | 5.950 | 6.040 | 5.940 | 6.040 | 6.040 | 3,856 |
| 2024-06-26 | 6.050 | 6.050 | 5.900 | 5.950 | 5.950 | 12,459 |
| 2024-06-25 | 6.050 | 6.100 | 5.960 | 5.970 | 5.970 | 11,343 |
| 2024-06-24 | 6.000 | 6.050 | 6.000 | 6.030 | 6.030 | 5,800 |
| 2024-06-21 | 6.000 | 6.090 | 5.980 | 6.030 | 6.030 | 11,583 |
| 2024-06-20 | 5.970 | 6.000 | 5.900 | 6.000 | 6.000 | 7,046 |
| 2024-06-19 | 5.900 | 5.940 | 5.860 | 5.890 | 5.890 | 3,179 |
| 2024-06-18 | 5.900 | 5.920 | 5.830 | 5.860 | 5.860 | 10,438 |
| 2024-06-17 | 5.860 | 5.910 | 5.860 | 5.880 | 5.880 | 5,317 |
| 2024-06-14 | 5.900 | 5.910 | 5.850 | 5.880 | 5.880 | 3,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-05-03 | 1.8690 EUR |
| 2022-04-26 | 1.7780 EUR |
| 2021-04-26 | 1.6940 EUR |
| 2020-04-27 | 1.6170 EUR |
| 2019-04-29 | 1.5400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.