Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	45.100	45.700	44.800	45.300	24.480	2,665
2023-04-11	45.200	45.600	44.800	45.000	24.318	2,920
2023-04-06	45.200	45.600	44.700	45.100	24.372	1,712
2023-04-05	45.100	45.300	45.000	45.200	24.426	816
2023-04-04	45.300	45.600	44.900	45.300	24.480	3,433
2023-04-03	45.000	45.700	44.900	45.300	24.480	2,643
2023-03-31	45.700	45.800	44.600	44.800	24.210	6,683
2023-03-30	45.600	46.000	45.100	45.600	24.642	4,240
2023-03-29	45.900	46.600	45.600	45.900	24.804	2,553
2023-03-28	45.700	46.100	45.100	45.800	24.750	2,739
2023-03-27	45.700	46.500	45.200	46.000	24.859	7,794
2023-03-24	46.000	46.000	45.400	45.600	24.642	3,742
2023-03-23	46.600	46.600	45.700	46.000	24.859	4,214
2023-03-22	46.900	46.900	46.200	46.500	25.129	2,975
2023-03-21	46.500	46.900	46.500	46.900	25.345	664
2023-03-20	47.300	47.300	46.500	46.500	25.129	7,348
2023-03-17	47.300	47.500	47.000	47.300	25.561	1,331
2023-03-16	47.500	47.600	47.300	47.500	25.669	1,418
2023-03-15	48.000	48.200	47.300	47.700	25.777	3,502
2023-03-14	47.400	48.100	47.400	47.700	25.777	1,902
2023-03-13	48.600	48.600	47.100	47.400	25.615	899
2023-03-10	49.000	49.000	47.200	48.600	26.264	6,016
2023-03-09	49.600	49.900	49.300	49.700	26.858	1,111
2023-03-08	49.900	49.900	49.500	49.800	26.912	1,040
2023-03-07	50.000	50.200	49.600	49.900	26.966	1,545
2023-03-06	50.600	50.600	50.000	50.000	27.020	1,840
2023-03-03	50.000	50.200	50.000	50.200	27.128	406
2023-03-02	49.700	50.400	49.500	50.200	27.128	4,627
2023-03-01	50.200	50.800	50.000	50.400	27.236	1,877
2023-02-28	50.200	50.200	49.700	50.200	27.128	2,150
2023-02-27	50.400	51.000	50.200	50.200	27.128	2,762
2023-02-24	50.400	50.400	50.400	50.400	27.236	142
2023-02-23	50.200	50.400	50.000	50.400	27.236	319
2023-02-22	50.600	50.800	50.000	50.600	27.344	1,222
2023-02-21	50.800	50.800	50.000	50.800	27.452	1,336
2023-02-20	50.800	51.000	50.600	51.000	27.561	1,125
2023-02-17	50.400	50.800	50.400	50.800	27.452	665
2023-02-16	51.000	51.200	50.200	50.800	27.452	3,798
2023-02-15	51.200	51.600	50.800	51.200	27.669	1,606
2023-02-14	51.400	51.600	50.800	51.400	27.777	1,203
2023-02-13	51.000	51.600	51.000	51.400	27.777	1,017
2023-02-10	50.600	51.200	50.200	51.200	27.669	2,312
2023-02-09	50.800	51.000	50.200	50.800	27.452	1,801
2023-02-08	50.400	51.200	50.400	50.600	27.344	3,648
2023-02-07	50.400	50.800	50.000	50.400	27.236	1,785
2023-02-06	50.400	50.400	50.000	50.400	27.236	6,387
2023-02-03	50.600	50.600	50.200	50.400	27.236	896
2023-02-02	50.800	50.800	50.200	50.600	27.344	2,986
2023-02-01	50.400	50.800	50.400	50.800	27.452	4,013
2023-01-31	50.200	50.200	49.900	50.200	27.128	1,806
2023-01-30	50.200	50.400	50.000	50.200	27.128	1,178
2023-01-27	50.200	50.600	50.000	50.400	27.236	1,139
2023-01-26	50.400	51.000	50.000	50.200	27.128	3,052
2023-01-25	51.200	51.600	50.000	50.000	27.020	3,625
2023-01-24	51.000	51.400	50.400	51.400	27.777	5,070
2023-01-23	51.000	51.800	50.800	51.200	27.669	5,668
2023-01-20	51.000	51.600	50.200	51.000	27.561	1,783
2023-01-19	51.800	51.800	50.000	50.800	27.452	3,603
2023-01-18	52.400	52.600	51.000	51.800	27.993	4,263
2023-01-17	52.400	52.800	51.800	52.200	28.209	4,318

← NewerPage 16 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.