Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	27.100	27.100	26.400	26.400	14.881	4,334
2023-07-05	27.000	27.300	26.800	27.100	15.275	3,137
2023-07-04	26.700	27.200	26.600	26.700	15.050	4,080
2023-07-03	26.500	27.300	26.500	27.100	15.275	5,425
2023-06-30	26.600	26.600	26.200	26.200	14.768	1,496
2023-06-29	26.800	27.000	26.200	26.300	14.824	7,056
2023-06-28	26.400	27.100	26.200	26.500	14.937	8,001
2023-06-27	26.200	26.500	25.900	26.400	14.881	4,265
2023-06-26	26.000	26.000	25.700	25.900	14.599	2,922
2023-06-23	25.700	26.200	25.700	25.900	14.599	1,567
2023-06-22	25.600	26.000	25.300	25.700	14.486	3,978
2023-06-21	25.800	26.200	25.300	25.900	14.599	4,780
2023-06-20	26.400	26.400	25.400	25.700	14.486	12,809
2023-06-19	28.400	28.400	26.400	26.400	14.881	18,932
2023-06-16	28.300	28.500	27.700	28.200	15.895	6,853
2023-06-15	27.100	28.600	27.100	28.300	15.952	11,239
2023-06-14	26.600	26.600	25.700	26.200	14.768	4,820
2023-06-13	27.800	27.800	26.600	26.600	14.993	2,640
2023-06-12	28.600	28.600	27.400	27.500	15.501	6,967
2023-06-09	27.000	29.000	27.000	28.400	16.008	11,665
2023-06-08	25.100	26.900	25.100	26.800	15.106	10,368
2023-06-07	24.900	25.100	24.700	25.100	14.148	14,457
2023-06-06	24.900	25.100	24.600	24.900	14.035	12,990
2023-06-05	25.100	25.200	24.700	25.000	14.091	15,100
2023-06-02	24.200	25.100	24.100	24.700	13.922	16,789
2023-06-01	24.000	24.500	23.900	24.000	13.528	6,151
2023-05-31	24.200	25.000	23.400	24.000	13.528	16,680
2023-05-30	27.200	27.300	24.300	24.300	13.697	30,845
2023-05-29	27.500	27.500	27.200	27.200	15.332	2,517
2023-05-26	27.800	27.800	27.000	27.500	15.501	7,428
2023-05-25	27.700	28.000	27.500	27.700	15.613	11,461
2023-05-24	28.600	28.700	27.500	27.500	15.501	10,842
2023-05-23	30.100	30.500	28.100	28.400	16.008	20,858
2023-05-22	32.000	32.400	30.500	30.500	17.192	15,917
2023-05-19	31.000	32.500	30.700	32.300	18.206	18,270
2023-05-18	34.000	34.600	30.000	31.000	17.473	40,147
2023-05-17	38.000	38.000	36.200	37.100	20.912	9,174
2023-05-16	38.400	38.700	38.200	38.200	21.532	2,789
2023-05-15	38.900	39.700	38.300	38.400	21.644	3,962
2023-05-12	39.200	39.200	38.700	38.900	21.926	4,279
2023-05-11	38.800	39.700	38.700	38.900	21.926	9,515
2023-05-10	40.500	40.500	38.600	38.700	21.814	10,203
2023-05-09	40.900	40.900	40.200	40.300	22.715	4,020
2023-05-08	41.200	41.500	40.900	40.900	23.054	3,946
2023-05-05	41.600	41.800	40.900	41.200	23.223	3,715
2023-05-04	42.000	42.200	41.200	41.500	23.392	5,280
2023-05-03	42.100	43.000	41.700	41.800	23.561	6,797
2023-05-02	45.000	46.000	44.600	45.300	24.480	3,885
2023-04-28	45.600	45.700	43.700	44.800	24.210	6,451
2023-04-27	46.000	46.000	44.800	45.300	24.480	2,264
2023-04-26	46.000	46.200	45.800	46.000	24.859	1,153
2023-04-25	46.000	46.300	45.300	46.000	24.859	2,993
2023-04-24	46.800	47.500	44.200	46.200	24.967	15,527
2023-04-21	46.700	46.800	46.300	46.600	25.183	642
2023-04-20	46.200	46.900	46.200	46.700	25.237	1,801
2023-04-19	46.400	46.800	45.700	46.700	25.237	2,514
2023-04-18	45.700	46.700	45.700	46.400	25.075	4,125
2023-04-17	45.100	46.400	45.000	45.700	24.696	2,707
2023-04-14	45.300	45.300	44.900	45.100	24.372	5,003
2023-04-13	45.200	45.200	44.700	45.200	24.426	1,464

← NewerPage 15 of 22 · 1,281 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.