Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	50.600	51.000	49.600	50.800	27.452	7,116
2022-07-28	51.600	51.600	49.900	50.600	27.344	10,815
2022-07-27	51.600	51.800	50.800	51.800	27.993	6,071
2022-07-26	52.000	52.000	51.400	52.000	28.101	3,364
2022-07-25	52.000	52.000	51.200	52.000	28.101	1,510
2022-07-22	50.800	52.000	50.600	52.000	28.101	5,810
2022-07-21	50.400	50.800	50.200	50.800	27.452	942
2022-07-20	50.400	51.000	50.200	50.800	27.452	1,889
2022-07-19	50.800	50.800	50.200	50.800	27.452	1,776
2022-07-18	50.800	51.000	50.400	50.600	27.344	1,338
2022-07-15	50.800	51.000	50.200	50.600	27.344	2,166
2022-07-14	51.000	51.200	50.000	50.800	27.452	1,991
2022-07-13	50.600	51.000	50.200	51.000	27.561	1,840
2022-07-12	51.400	51.600	50.400	50.400	27.236	3,761
2022-07-11	51.800	51.800	51.000	51.800	27.993	1,309
2022-07-08	51.800	51.800	51.000	51.800	27.993	4,815
2022-07-07	52.000	52.000	51.000	51.000	27.561	908
2022-07-06	51.400	52.000	51.200	52.000	28.101	13,343
2022-07-05	51.400	51.600	51.200	51.200	27.669	1,492
2022-07-04	52.800	52.800	51.400	51.400	27.777	1,464
2022-07-01	51.400	52.400	51.400	52.000	28.101	2,447
2022-06-30	50.200	51.600	50.200	51.600	27.885	2,161
2022-06-29	51.400	51.800	50.200	51.200	27.669	5,340
2022-06-28	51.800	52.000	51.400	51.800	27.993	1,936
2022-06-27	52.000	52.000	51.400	51.800	27.993	1,439
2022-06-24	51.800	52.000	50.800	52.000	28.101	1,286
2022-06-23	50.800	51.800	50.600	51.000	27.561	2,674
2022-06-22	51.000	51.000	50.000	51.000	27.561	2,131
2022-06-21	51.600	51.800	50.000	51.000	27.561	2,466
2022-06-20	52.000	52.000	50.600	51.600	27.885	4,432
2022-06-17	52.400	53.000	52.000	52.000	28.101	3,759
2022-06-16	53.400	53.600	52.400	52.400	28.317	2,012
2022-06-15	53.400	54.200	53.400	53.800	29.074	2,842
2022-06-14	53.600	54.000	53.200	53.200	28.749	1,464
2022-06-13	54.800	54.800	53.400	54.000	29.182	4,091
2022-06-10	54.600	54.600	54.200	54.600	29.506	640
2022-06-09	55.400	55.400	54.400	54.800	29.614	1,056
2022-06-08	54.600	55.400	54.200	55.400	29.938	3,743
2022-06-07	55.000	55.200	55.000	55.200	29.830	1,231
2022-06-06	55.200	55.200	55.000	55.200	29.830	616
2022-06-03	55.000	55.200	54.600	55.200	29.830	1,148
2022-06-02	54.800	55.200	54.800	55.200	29.830	1,112
2022-06-01	55.000	55.200	54.200	55.200	29.830	1,517
2022-05-31	55.400	55.600	54.200	55.000	29.722	2,741
2022-05-30	55.400	55.600	55.200	55.600	30.046	1,148
2022-05-27	55.200	55.400	55.000	55.400	29.938	426
2022-05-26	55.200	55.200	54.200	55.000	29.722	2,626
2022-05-25	55.600	55.800	54.600	55.200	29.830	1,643
2022-05-24	55.600	55.800	55.200	55.800	30.154	1,036
2022-05-23	55.000	55.600	55.000	55.600	30.046	2,368
2022-05-20	54.200	55.200	53.800	55.000	29.722	1,414
2022-05-19	55.600	55.600	53.800	54.000	29.182	3,665
2022-05-18	55.000	55.600	55.000	55.600	30.046	754
2022-05-17	55.600	56.800	55.000	55.000	29.722	6,028
2022-05-16	55.200	55.800	55.200	55.800	30.154	1,245
2022-05-13	55.400	56.200	55.000	55.000	29.722	3,740
2022-05-12	55.800	56.000	55.400	55.800	30.154	2,182
2022-05-11	55.400	56.000	55.400	56.000	30.263	2,228
2022-05-10	55.200	55.800	55.200	55.400	29.938	2,454
2022-05-09	56.000	56.200	55.200	55.600	30.046	6,135

← NewerPage 19 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.