Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	52.000	52.800	52.000	52.400	28.317	6,797
2023-01-13	52.400	52.400	51.400	52.200	28.209	3,525
2023-01-12	51.800	52.600	51.600	52.000	28.101	6,362
2023-01-11	51.400	51.800	51.000	51.400	27.777	6,055
2023-01-10	51.400	51.600	51.000	51.600	27.885	1,033
2023-01-09	50.600	51.400	50.600	51.400	27.777	1,568
2023-01-06	49.800	50.600	49.600	50.600	27.344	875
2023-01-05	49.900	49.900	49.300	49.800	26.912	227
2023-01-04	49.400	50.000	49.400	49.900	26.966	2,665
2023-01-03	48.600	49.400	48.600	49.400	26.696	2,844
2023-01-02	48.500	49.300	48.500	48.500	26.210	2,557
2022-12-30	48.200	48.500	47.900	48.400	26.155	880
2022-12-29	47.800	48.300	47.500	48.200	26.047	717
2022-12-28	47.800	48.400	47.100	47.900	25.885	1,114
2022-12-27	48.400	48.500	47.500	47.900	25.885	1,377
2022-12-23	48.200	48.400	47.500	48.200	26.047	1,927
2022-12-22	48.600	48.700	47.600	48.200	26.047	3,273
2022-12-21	48.400	48.900	48.400	48.600	26.264	1,575
2022-12-20	48.400	48.800	48.200	48.800	26.372	490
2022-12-19	48.500	49.100	48.500	48.500	26.210	1,057
2022-12-16	48.900	49.100	48.500	48.600	26.264	1,407
2022-12-15	49.600	50.000	48.700	49.000	26.480	3,122
2022-12-14	49.900	50.200	49.500	50.000	27.020	1,636
2022-12-13	50.200	50.200	49.600	50.000	27.020	435
2022-12-12	50.200	50.400	49.700	50.200	27.128	1,430
2022-12-09	50.000	50.400	49.700	50.000	27.020	1,253
2022-12-08	50.000	50.000	49.800	50.000	27.020	914
2022-12-07	49.500	50.000	49.200	50.000	27.020	1,240
2022-12-06	49.600	49.700	49.200	49.600	26.804	1,570
2022-12-05	49.200	49.900	49.200	49.500	26.750	5,191
2022-12-02	49.200	49.200	48.400	48.600	26.264	1,943
2022-12-01	48.800	49.300	48.000	48.900	26.426	2,095
2022-11-30	49.000	49.900	48.600	48.700	26.318	2,532
2022-11-29	48.800	49.100	48.100	49.100	26.534	1,414
2022-11-28	47.200	49.300	47.100	48.800	26.372	5,942
2022-11-25	47.300	47.500	47.000	47.400	25.615	1,455
2022-11-24	46.600	47.300	46.600	47.200	25.507	4,975
2022-11-23	46.200	47.200	46.000	47.000	25.399	2,713
2022-11-22	47.300	47.300	46.200	46.400	25.075	1,900
2022-11-21	46.600	47.200	46.200	47.200	25.507	1,471
2022-11-18	46.200	47.100	45.700	46.500	25.129	1,128
2022-11-17	47.000	47.100	45.700	46.800	25.291	5,369
2022-11-16	47.100	47.100	46.000	47.000	25.399	2,486
2022-11-15	46.300	47.400	46.300	47.200	25.507	3,394
2022-11-14	45.400	47.200	45.400	46.600	25.183	3,845
2022-11-11	46.100	46.100	45.200	45.400	24.534	1,398
2022-11-10	45.700	46.100	45.200	45.900	24.804	1,980
2022-11-09	45.600	46.500	45.200	45.800	24.750	2,104
2022-11-08	45.100	45.700	44.700	45.600	24.642	1,918
2022-11-07	44.300	45.000	44.200	45.000	24.318	750
2022-11-04	43.300	44.500	43.300	44.300	23.940	3,105
2022-11-03	42.900	43.300	42.700	43.300	23.399	1,572
2022-11-02	42.300	43.300	42.100	43.000	23.237	2,235
2022-11-01	42.000	42.300	41.800	42.300	22.859	3,016
2022-10-31	42.300	42.300	41.800	41.900	22.643	1,717
2022-10-28	41.500	41.800	41.300	41.800	22.589	837
2022-10-27	41.700	42.100	41.100	41.700	22.535	3,937
2022-10-26	42.200	42.200	41.700	41.700	22.535	763
2022-10-25	42.000	42.300	41.800	42.200	22.805	1,733
2022-10-24	42.300	42.300	41.400	42.200	22.805	3,889

← NewerPage 17 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.