Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	12.600	12.800	12.400	12.600	7.102	17,074
2023-09-27	13.050	13.200	12.350	12.650	7.130	38,099
2023-09-26	13.250	14.150	12.550	13.400	7.553	49,404
2023-09-25	16.900	16.900	15.300	15.350	8.652	15,992
2023-09-22	17.300	17.300	17.100	17.150	9.667	1,740
2023-09-21	17.000	17.300	17.000	17.300	9.751	3,575
2023-09-20	17.300	17.300	16.950	17.050	9.610	5,830
2023-09-19	17.150	17.200	16.900	17.050	9.610	4,680
2023-09-18	17.050	17.300	17.000	17.300	9.751	1,668
2023-09-15	17.100	17.450	16.900	17.150	9.667	8,351
2023-09-14	16.450	17.150	16.450	17.150	9.667	8,345
2023-09-13	17.100	17.100	16.050	16.350	9.216	10,654
2023-09-12	17.000	17.200	16.550	16.600	9.357	8,956
2023-09-11	16.850	17.900	16.850	16.950	9.554	10,398
2023-09-08	17.150	17.150	16.050	16.650	9.385	16,286
2023-09-07	17.500	17.600	17.000	17.000	9.582	7,842
2023-09-06	18.000	18.200	17.550	17.650	9.949	9,435
2023-09-05	17.650	17.950	17.600	17.900	10.090	3,751
2023-09-04	18.250	18.250	17.400	17.500	9.864	17,814
2023-09-01	19.200	19.200	18.100	18.300	10.315	12,341
2023-08-31	19.100	19.400	19.100	19.150	10.794	9,555
2023-08-30	18.400	19.000	18.200	18.950	10.681	10,230
2023-08-29	19.400	19.400	18.100	18.150	10.230	17,076
2023-08-28	21.000	21.000	19.300	19.400	10.935	18,151
2023-08-25	21.300	21.300	21.000	21.200	11.950	1,779
2023-08-24	21.000	21.700	21.000	21.000	11.837	4,726
2023-08-23	21.400	21.400	20.800	21.000	11.837	7,874
2023-08-22	21.000	21.400	20.800	20.900	11.780	10,498
2023-08-21	24.000	24.100	21.400	21.700	12.231	26,619
2023-08-18	24.800	24.800	24.000	24.100	13.584	12,873
2023-08-17	24.700	25.000	24.700	24.800	13.979	3,740
2023-08-16	25.600	25.600	24.700	25.000	14.091	7,783
2023-08-15	25.800	25.800	25.600	25.600	14.430	1,214
2023-08-14	25.600	26.000	25.600	25.700	14.486	2,338
2023-08-11	26.300	26.400	25.600	25.600	14.430	7,134
2023-08-10	27.000	27.000	26.300	26.300	14.824	2,792
2023-08-09	26.900	27.000	26.600	26.800	15.106	2,159
2023-08-08	26.700	27.100	26.600	26.600	14.993	1,410
2023-08-07	27.000	27.300	26.600	26.900	15.162	6,389
2023-08-04	27.400	27.600	26.900	27.000	15.219	3,683
2023-08-03	27.700	27.700	27.400	27.400	15.444	1,987
2023-08-02	28.000	28.000	27.600	27.600	15.557	2,111
2023-08-01	28.000	28.500	27.800	27.800	15.670	3,030
2023-07-31	27.300	28.000	27.200	28.000	15.782	20,528
2023-07-28	27.600	27.600	27.000	27.400	15.444	4,526
2023-07-27	27.000	27.600	27.000	27.300	15.388	1,865
2023-07-26	26.700	27.200	26.700	27.200	15.332	2,078
2023-07-25	26.800	26.800	26.600	26.700	15.050	1,586
2023-07-24	27.200	27.300	26.600	26.600	14.993	6,474
2023-07-21	27.200	27.300	26.900	27.000	15.219	827
2023-07-20	27.400	27.400	26.900	27.400	15.444	862
2023-07-19	26.700	27.600	26.600	27.600	15.557	4,941
2023-07-18	26.700	26.700	26.300	26.600	14.993	954
2023-07-17	26.400	26.700	26.400	26.700	15.050	1,913
2023-07-14	27.400	27.400	26.500	26.600	14.993	4,678
2023-07-13	27.100	27.900	27.100	27.700	15.613	7,723
2023-07-12	26.700	27.200	26.500	27.000	15.219	1,522
2023-07-11	26.600	26.800	26.500	26.500	14.937	2,322
2023-07-10	26.500	26.500	26.400	26.500	14.937	1,359
2023-07-07	26.500	26.700	26.200	26.200	14.768	1,707

← NewerPage 14 of 22 · 1,285 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.