Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	6.100	6.140	6.000	6.120	6.120	19,618
2024-03-15	6.100	6.160	6.060	6.100	6.100	12,140
2024-03-14	6.340	6.380	6.060	6.100	6.100	24,331
2024-03-13	6.160	6.340	6.100	6.280	6.280	26,206
2024-03-12	6.040	6.240	5.960	6.120	6.120	29,399
2024-03-11	6.020	6.060	5.940	5.940	5.940	14,675
2024-03-08	5.900	6.100	5.780	6.060	6.060	30,420
2024-03-07	5.600	5.940	5.500	5.880	5.880	34,606
2024-03-06	5.880	5.940	5.540	5.600	5.600	95,318
2024-03-05	6.200	6.200	5.740	5.800	5.800	68,291
2024-03-04	6.220	6.320	6.000	6.060	6.060	70,036
2024-03-01	6.160	6.600	6.160	6.500	6.500	33,695
2024-02-29	6.220	6.220	6.060	6.160	6.160	21,341
2024-02-28	6.260	6.360	6.100	6.220	6.220	18,981
2024-02-27	6.200	6.340	6.160	6.340	6.340	15,043
2024-02-26	6.440	6.440	6.160	6.180	6.180	34,044
2024-02-23	6.440	6.500	6.300	6.400	6.400	15,137
2024-02-22	6.360	6.460	6.220	6.440	6.440	23,644
2024-02-21	6.460	6.460	6.260	6.300	6.300	14,778
2024-02-20	6.520	6.520	6.340	6.380	6.380	26,150
2024-02-19	6.900	6.900	6.540	6.540	6.540	33,656
2024-02-16	6.960	7.240	6.900	6.960	6.960	68,894
2024-02-15	6.840	6.900	6.740	6.860	6.860	20,138
2024-02-14	6.820	6.960	6.680	6.760	6.760	16,040
2024-02-13	6.780	7.000	6.620	6.780	6.780	58,896
2024-02-12	6.440	6.760	6.400	6.700	6.700	31,244
2024-02-09	6.480	6.480	6.280	6.360	6.360	14,572
2024-02-08	6.280	6.420	6.220	6.420	6.420	21,713
2024-02-07	6.500	6.500	6.220	6.220	6.220	51,010
2024-02-06	6.700	6.700	6.420	6.420	6.420	36,926
2024-02-05	7.000	7.000	6.680	6.680	6.680	45,510
2024-02-02	6.600	6.920	6.560	6.920	6.920	68,733
2024-02-01	6.580	6.600	6.460	6.580	6.580	21,385
2024-01-31	6.600	6.600	6.520	6.600	6.600	42,306
2024-01-30	6.680	6.680	6.560	6.680	6.680	19,293
2024-01-29	6.680	6.680	6.600	6.640	6.640	20,000
2024-01-26	6.660	6.660	6.540	6.600	6.600	10,494
2024-01-25	6.580	6.700	6.480	6.600	6.600	37,676
2024-01-24	6.680	6.700	6.460	6.500	6.500	18,363
2024-01-23	6.600	6.640	6.420	6.620	6.620	15,098
2024-01-22	6.440	6.600	6.300	6.600	6.600	25,108
2024-01-19	6.460	6.460	6.340	6.360	6.360	11,739
2024-01-18	6.300	6.520	6.300	6.460	6.460	42,945
2024-01-17	6.400	6.500	6.320	6.480	6.480	28,302
2024-01-16	6.520	6.660	6.400	6.500	6.500	29,638
2024-01-15	6.760	6.760	6.500	6.580	6.580	24,742
2024-01-12	6.520	6.840	6.400	6.680	6.680	37,802
2024-01-11	6.660	6.760	6.340	6.360	6.360	33,400
2024-01-10	6.640	6.660	6.340	6.560	6.560	59,089
2024-01-09	6.700	6.740	6.500	6.640	6.640	31,109
2024-01-08	6.900	6.960	6.600	6.680	6.680	60,155
2024-01-05	7.100	7.100	6.900	6.920	6.920	34,571
2024-01-04	7.100	7.300	6.960	7.100	7.100	39,305
2024-01-03	7.500	7.500	6.700	7.060	7.060	115,856
2024-01-02	7.680	7.840	7.240	7.340	7.340	97,737
2023-12-29	7.360	7.700	7.140	7.440	7.440	145,396
2023-12-28	6.940	7.600	6.880	7.200	7.200	191,264
2023-12-27	6.400	6.900	6.400	6.880	6.880	105,953
2023-12-22	6.480	6.580	6.200	6.300	6.300	47,080
2023-12-21	6.300	6.600	6.300	6.500	6.500	77,820

← NewerPage 12 of 22 · 1,284 trading daysOlder →

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.