Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	42.000	42.100	42.000	42.100	22.751	811
2022-10-20	42.200	42.200	41.700	41.900	22.643	1,677
2022-10-19	42.200	42.200	42.000	42.100	22.751	342
2022-10-18	42.100	42.300	41.700	42.200	22.805	981
2022-10-17	42.600	43.100	41.700	42.300	22.859	2,361
2022-10-14	41.800	42.500	41.800	42.400	22.913	1,251
2022-10-13	41.800	42.000	41.600	41.800	22.589	1,721
2022-10-12	41.800	42.000	41.800	41.800	22.589	793
2022-10-11	42.400	42.400	41.600	41.800	22.589	1,116
2022-10-10	42.500	42.700	42.300	42.300	22.859	607
2022-10-07	42.600	42.700	42.400	42.600	23.021	635
2022-10-06	42.400	42.700	42.000	42.600	23.021	1,325
2022-10-05	41.600	42.700	41.600	42.400	22.913	3,057
2022-10-04	41.000	41.900	40.700	41.600	22.481	6,291
2022-10-03	41.100	41.100	40.000	41.000	22.157	2,642
2022-09-30	41.200	41.500	40.100	41.000	22.157	3,300
2022-09-29	41.500	42.000	41.000	41.500	22.427	2,881
2022-09-28	42.800	42.800	40.900	41.700	22.535	4,941
2022-09-27	43.400	43.600	42.000	42.700	23.075	3,846
2022-09-26	44.000	44.500	42.800	43.400	23.453	7,707
2022-09-23	46.000	46.500	43.700	44.600	24.102	6,105
2022-09-22	48.100	48.400	46.300	46.300	25.021	4,668
2022-09-21	48.100	48.800	47.900	48.700	26.318	3,846
2022-09-20	49.000	49.000	48.400	48.900	26.426	3,534
2022-09-19	49.000	49.000	48.900	48.900	26.426	1,783
2022-09-16	49.200	49.600	48.900	49.000	26.480	2,865
2022-09-15	49.600	49.900	49.200	49.200	26.588	1,473
2022-09-14	48.900	49.600	48.900	49.600	26.804	5,583
2022-09-13	49.500	49.500	48.900	48.900	26.426	1,826
2022-09-12	49.500	49.500	48.900	49.100	26.534	3,619
2022-09-09	49.700	49.700	49.200	49.500	26.750	2,324
2022-09-08	49.700	50.200	49.500	49.700	26.858	1,164
2022-09-07	50.000	50.400	49.700	49.700	26.858	976
2022-09-06	50.600	50.600	49.700	50.200	27.128	1,127
2022-09-05	50.800	51.000	49.800	50.800	27.452	9,312
2022-09-02	50.800	51.200	50.600	51.200	27.669	699
2022-09-01	51.000	51.400	50.400	50.600	27.344	2,062
2022-08-31	51.400	51.400	51.000	51.200	27.669	2,053
2022-08-30	51.200	51.600	51.200	51.200	27.669	2,033
2022-08-29	51.600	51.800	51.000	51.600	27.885	1,460
2022-08-26	51.600	51.800	51.400	51.600	27.885	420
2022-08-25	51.800	51.800	51.400	51.400	27.777	695
2022-08-24	51.600	51.800	51.600	51.800	27.993	484
2022-08-23	52.000	52.000	51.800	51.800	27.993	495
2022-08-22	51.600	52.000	51.600	51.800	27.993	866
2022-08-19	51.800	52.000	51.600	51.600	27.885	917
2022-08-18	51.600	52.000	51.400	51.800	27.993	2,117
2022-08-17	51.800	52.000	51.400	51.800	27.993	2,184
2022-08-16	51.800	52.000	51.400	51.800	27.993	1,123
2022-08-15	51.800	52.000	51.600	51.800	27.993	1,084
2022-08-12	51.800	52.000	51.400	52.000	28.101	1,556
2022-08-11	51.800	52.000	51.600	52.000	28.101	2,684
2022-08-10	51.600	52.000	51.600	52.000	28.101	2,596
2022-08-09	52.000	52.000	51.600	51.600	27.885	2,832
2022-08-08	51.800	52.000	51.600	52.000	28.101	1,684
2022-08-05	51.400	52.000	51.400	52.000	28.101	2,860
2022-08-04	51.800	52.000	51.200	51.200	27.669	2,360
2022-08-03	50.600	51.800	50.400	51.800	27.993	3,697
2022-08-02	50.600	50.800	50.000	50.400	27.236	1,421
2022-08-01	50.800	51.000	50.200	50.200	27.128	1,570

← NewerPage 18 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.