Atenor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 5,697 |
| 2024-06-12 | 5.900 | 6.000 | 5.900 | 6.000 | 6.000 | 7,981 |
| 2024-06-11 | 6.010 | 6.040 | 5.900 | 5.900 | 5.900 | 18,872 |
| 2024-06-10 | 6.070 | 6.080 | 5.970 | 6.000 | 6.000 | 6,052 |
| 2024-06-07 | 6.000 | 6.080 | 5.990 | 6.070 | 6.070 | 4,531 |
| 2024-06-06 | 6.050 | 6.050 | 5.980 | 6.040 | 6.040 | 4,292 |
| 2024-06-05 | 6.000 | 6.070 | 5.960 | 6.040 | 6.040 | 13,334 |
| 2024-06-04 | 6.060 | 6.170 | 6.020 | 6.030 | 6.030 | 10,829 |
| 2024-06-03 | 6.200 | 6.220 | 6.050 | 6.050 | 6.050 | 7,078 |
| 2024-05-31 | 6.150 | 6.160 | 6.050 | 6.150 | 6.150 | 3,847 |
| 2024-05-30 | 6.000 | 6.200 | 5.960 | 6.200 | 6.200 | 6,117 |
| 2024-05-29 | 6.300 | 6.310 | 5.990 | 6.020 | 6.020 | 17,590 |
| 2024-05-28 | 6.300 | 6.350 | 6.200 | 6.270 | 6.270 | 16,573 |
| 2024-05-27 | 6.000 | 6.240 | 6.000 | 6.240 | 6.240 | 30,978 |
| 2024-05-24 | 5.900 | 5.900 | 5.800 | 5.830 | 5.830 | 21,684 |
| 2024-05-23 | 5.940 | 6.000 | 5.900 | 5.900 | 5.900 | 9,075 |
| 2024-05-22 | 5.900 | 6.010 | 5.900 | 5.940 | 5.940 | 6,881 |
| 2024-05-21 | 5.990 | 5.990 | 5.920 | 5.950 | 5.950 | 4,637 |
| 2024-05-20 | 5.920 | 6.000 | 5.910 | 6.000 | 6.000 | 6,988 |
| 2024-05-17 | 5.960 | 6.060 | 5.900 | 5.920 | 5.920 | 6,019 |
| 2024-05-16 | 6.090 | 6.090 | 5.950 | 5.970 | 5.970 | 7,652 |
| 2024-05-15 | 6.040 | 6.050 | 6.000 | 6.050 | 6.050 | 11,130 |
| 2024-05-14 | 6.050 | 6.050 | 6.010 | 6.040 | 6.040 | 4,863 |
| 2024-05-13 | 5.990 | 6.090 | 5.980 | 6.010 | 6.010 | 16,664 |
| 2024-05-10 | 6.080 | 6.140 | 5.940 | 5.970 | 5.970 | 7,762 |
| 2024-05-09 | 6.000 | 6.080 | 5.940 | 6.080 | 6.080 | 4,634 |
| 2024-05-08 | 5.950 | 5.980 | 5.910 | 5.980 | 5.980 | 4,804 |
| 2024-05-07 | 5.900 | 5.940 | 5.840 | 5.930 | 5.930 | 5,233 |
| 2024-05-06 | 5.860 | 5.870 | 5.790 | 5.870 | 5.870 | 18,888 |
| 2024-05-03 | 6.000 | 6.000 | 5.860 | 5.900 | 5.900 | 10,093 |
| 2024-05-02 | 6.000 | 6.090 | 5.900 | 5.910 | 5.910 | 25,703 |
| 2024-04-30 | 5.950 | 6.000 | 5.910 | 6.000 | 6.000 | 12,285 |
| 2024-04-29 | 6.030 | 6.100 | 5.950 | 5.980 | 5.980 | 16,866 |
| 2024-04-26 | 6.000 | 6.100 | 5.930 | 6.060 | 6.060 | 10,709 |
| 2024-04-25 | 6.080 | 6.080 | 5.880 | 5.930 | 5.930 | 30,232 |
| 2024-04-24 | 6.200 | 6.300 | 6.150 | 6.180 | 6.180 | 11,039 |
| 2024-04-23 | 6.290 | 6.360 | 6.220 | 6.250 | 6.250 | 10,110 |
| 2024-04-22 | 6.180 | 6.290 | 6.150 | 6.290 | 6.290 | 7,417 |
| 2024-04-19 | 6.010 | 6.120 | 6.010 | 6.120 | 6.120 | 8,088 |
| 2024-04-18 | 6.050 | 6.140 | 6.040 | 6.110 | 6.110 | 9,033 |
| 2024-04-17 | 6.200 | 6.200 | 6.010 | 6.050 | 6.050 | 17,885 |
| 2024-04-16 | 6.400 | 6.400 | 6.020 | 6.050 | 6.050 | 53,452 |
| 2024-04-15 | 6.650 | 6.660 | 6.480 | 6.520 | 6.520 | 11,271 |
| 2024-04-12 | 6.500 | 6.740 | 6.500 | 6.700 | 6.700 | 22,454 |
| 2024-04-11 | 6.400 | 6.570 | 6.280 | 6.570 | 6.570 | 21,371 |
| 2024-04-10 | 6.310 | 6.480 | 6.240 | 6.360 | 6.360 | 20,798 |
| 2024-04-09 | 6.400 | 6.400 | 6.250 | 6.310 | 6.310 | 12,141 |
| 2024-04-08 | 6.310 | 6.370 | 6.280 | 6.370 | 6.370 | 16,687 |
| 2024-04-05 | 6.400 | 6.410 | 6.300 | 6.370 | 6.370 | 14,173 |
| 2024-04-04 | 6.500 | 6.500 | 6.340 | 6.420 | 6.420 | 19,937 |
| 2024-04-03 | 6.550 | 6.550 | 6.350 | 6.430 | 6.430 | 22,106 |
| 2024-04-02 | 6.680 | 6.820 | 6.540 | 6.550 | 6.550 | 28,425 |
| 2024-03-28 | 6.540 | 6.660 | 6.520 | 6.660 | 6.660 | 28,816 |
| 2024-03-27 | 6.520 | 6.540 | 6.340 | 6.520 | 6.520 | 16,223 |
| 2024-03-26 | 6.380 | 6.580 | 6.300 | 6.520 | 6.520 | 35,747 |
| 2024-03-25 | 6.300 | 6.460 | 6.260 | 6.360 | 6.360 | 33,426 |
| 2024-03-22 | 5.980 | 6.300 | 5.920 | 6.280 | 6.280 | 40,441 |
| 2024-03-21 | 6.040 | 6.100 | 5.960 | 6.000 | 6.000 | 15,752 |
| 2024-03-20 | 6.040 | 6.080 | 5.860 | 5.980 | 5.980 | 37,570 |
| 2024-03-19 | 6.100 | 6.100 | 5.980 | 6.040 | 6.040 | 37,845 |
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.