Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	6.380	6.460	6.260	6.400	6.400	106,937
2023-12-19	6.040	6.340	6.020	6.340	6.340	99,057
2023-12-18	6.040	6.060	5.920	6.020	6.020	41,932
2023-12-15	5.960	6.120	5.940	6.000	6.000	86,830
2023-12-14	5.780	5.980	5.780	5.920	5.920	121,874
2023-12-13	5.620	5.740	5.600	5.720	5.720	33,446
2023-12-12	5.620	5.680	5.600	5.600	5.600	32,674
2023-12-11	5.700	5.720	5.500	5.620	5.620	153,711
2023-12-08	5.660	5.660	5.500	5.660	5.660	43,821
2023-12-07	5.480	5.640	5.480	5.600	5.600	122,216
2023-12-06	5.400	5.480	5.340	5.480	5.480	88,651
2023-12-05	5.380	5.440	5.340	5.340	5.340	59,677
2023-12-04	5.480	5.500	5.280	5.320	5.320	70,115
2023-12-01	5.440	5.560	5.400	5.480	5.480	34,697
2023-11-30	5.720	5.800	5.460	5.540	5.540	132,535
2023-11-29	5.300	6.100	5.300	5.840	5.840	139,729
2023-11-28	5.220	5.300	4.900	5.160	5.160	499,508
2023-11-27	5.800	5.800	5.300	5.500	5.500	156,421
2023-11-24	6.360	6.380	5.820	6.000	6.000	66,544
2023-11-23	5.860	6.500	5.580	6.400	6.400	63,469
2023-11-22	5.660	5.900	5.660	5.780	5.780	39,438
2023-11-21	6.460	6.460	5.580	5.660	5.660	58,750
2023-11-20	6.340	6.380	6.160	6.200	6.200	34,228
2023-11-17	6.260	6.600	6.100	6.380	6.380	29,697
2023-11-16	6.700	6.700	6.200	6.320	6.320	23,567
2023-11-15	7.520	7.840	6.720	6.920	6.920	41,322
2023-11-14	8.600	8.860	7.400	7.840	7.840	74,711
2023-11-13	5.620	8.980	5.560	8.500	8.500	87,963
2023-11-10	12.550	12.550	10.500	10.800	6.088	80,210
2023-11-09	13.850	13.850	11.550	13.200	7.440	26,339
2023-11-08	14.200	14.200	14.000	14.000	7.891	4,982
2023-11-07	14.000	14.200	14.000	14.100	7.948	17,255
2023-11-06	14.000	14.200	14.000	14.000	7.891	11,856
2023-11-03	14.050	14.500	14.000	14.000	7.891	20,090
2023-11-02	13.700	14.200	13.700	13.950	7.863	10,132
2023-11-01	13.400	13.650	13.250	13.500	7.609	2,723
2023-10-31	13.250	13.450	12.700	13.450	7.581	11,904
2023-10-30	13.000	13.300	13.000	13.300	7.497	4,412
2023-10-27	13.100	13.200	13.000	13.000	7.328	4,847
2023-10-26	13.300	13.300	13.000	13.000	7.328	1,545
2023-10-25	13.000	13.300	13.000	13.200	7.440	9,346
2023-10-24	13.100	13.100	13.000	13.000	7.328	9,334
2023-10-23	13.500	13.650	13.050	13.050	7.356	11,597
2023-10-20	13.200	13.600	12.700	13.500	7.609	14,076
2023-10-19	12.400	13.150	12.250	13.100	7.384	7,538
2023-10-18	12.050	12.800	12.050	12.400	6.989	15,550
2023-10-17	12.100	12.250	12.050	12.050	6.792	4,279
2023-10-16	13.500	13.500	12.050	12.150	6.848	13,602
2023-10-13	13.350	13.500	12.850	13.150	7.412	10,354
2023-10-12	12.250	13.650	12.150	13.650	7.694	14,952
2023-10-11	13.000	13.000	12.150	12.200	6.877	17,807
2023-10-10	10.350	12.950	10.350	12.850	7.243	38,763
2023-10-09	8.920	10.350	8.700	10.350	5.834	24,449
2023-10-06	9.840	9.840	9.020	9.220	5.197	20,481
2023-10-05	9.740	9.740	9.400	9.400	5.298	9,089
2023-10-04	9.300	9.920	9.040	9.760	5.501	36,882
2023-10-03	11.400	11.400	9.400	9.520	5.366	49,466
2023-10-02	12.000	12.000	11.550	11.700	6.595	12,339
2023-09-29	12.600	12.900	11.800	12.050	6.792	30,382
2023-09-28	12.600	12.800	12.400	12.600	7.102	17,074

← NewerPage 13 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.