Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.550	1.580	1.550	1.560	1.560	6,327
2026-07-23	1.560	1.590	1.560	1.565	1.565	2,462
2026-07-22	1.555	1.600	1.555	1.560	1.560	2,140
2026-07-21	1.555	1.585	1.550	1.550	1.550	1,621
2026-07-20	1.550	1.580	1.540	1.540	1.540	10,397
2026-07-17	1.645	1.645	1.540	1.575	1.575	46,693
2026-07-16	1.685	1.685	1.630	1.650	1.650	14,223
2026-07-15	1.685	1.745	1.620	1.685	1.685	78,133
2026-07-14	1.590	1.695	1.590	1.695	1.695	2,698
2026-07-13	1.630	1.630	1.595	1.595	1.595	11,613
2026-07-10	1.655	1.655	1.590	1.625	1.625	18,599
2026-07-09	1.690	1.690	1.595	1.600	1.600	10,923
2026-07-08	1.605	1.650	1.575	1.650	1.650	16,114
2026-07-07	1.600	1.670	1.600	1.670	1.670	14,341
2026-07-06	1.660	1.660	1.560	1.605	1.605	38,345
2026-07-03	1.660	1.685	1.655	1.660	1.660	3,278
2026-07-02	1.700	1.715	1.655	1.660	1.660	1,440
2026-07-01	1.625	1.725	1.625	1.720	1.720	48,426
2026-06-30	1.655	1.660	1.650	1.650	1.650	5,984
2026-06-29	1.700	1.705	1.660	1.660	1.660	8,382
2026-06-26	1.710	1.730	1.690	1.690	1.690	14,421
2026-06-25	1.710	1.750	1.710	1.750	1.750	1,787
2026-06-24	1.790	1.790	1.705	1.705	1.705	4,766
2026-06-23	1.740	1.800	1.725	1.800	1.800	11,469
2026-06-22	1.770	1.770	1.710	1.730	1.730	2,344
2026-06-19	1.705	1.770	1.705	1.770	1.770	598
2026-06-18	1.745	1.775	1.745	1.770	1.770	2,442
2026-06-17	1.715	1.740	1.700	1.740	1.740	1,000
2026-06-16	1.650	1.730	1.650	1.730	1.730	7,578
2026-06-15	1.700	1.700	1.650	1.650	1.650	9,823
2026-06-12	1.695	1.725	1.685	1.700	1.700	3,536
2026-06-11	1.695	1.700	1.695	1.695	1.695	1,964
2026-06-10	1.705	1.720	1.695	1.695	1.695	9,270
2026-06-09	1.725	1.725	1.710	1.710	1.710	6,282
2026-06-08	1.710	1.730	1.710	1.710	1.710	3,258
2026-06-05	1.780	1.780	1.720	1.720	1.720	5,641
2026-06-04	1.780	1.780	1.720	1.720	1.720	6,046
2026-06-03	1.770	1.785	1.760	1.780	1.780	3,191
2026-06-02	1.765	1.795	1.765	1.780	1.780	5,444
2026-06-01	1.800	1.850	1.800	1.800	1.800	11,298
2026-05-29	1.800	1.815	1.765	1.810	1.810	2,931
2026-05-28	1.805	1.830	1.800	1.800	1.800	7,990
2026-05-27	1.825	1.830	1.805	1.830	1.830	2,166
2026-05-26	1.830	1.830	1.825	1.830	1.830	806
2026-05-25	1.800	1.830	1.780	1.830	1.830	15,150
2026-05-22	1.780	1.800	1.780	1.795	1.795	8,406
2026-05-21	1.750	1.785	1.750	1.770	1.770	3,338
2026-05-20	1.670	1.760	1.650	1.715	1.715	22,216
2026-05-19	1.800	1.845	1.620	1.620	1.620	42,092
2026-05-18	1.865	1.865	1.780	1.800	1.800	4,124
2026-05-15	1.790	1.870	1.790	1.830	1.830	10,238
2026-05-14	1.675	1.800	1.675	1.795	1.795	11,982
2026-05-13	1.685	1.725	1.675	1.700	1.700	9,985
2026-05-12	1.780	1.780	1.675	1.680	1.680	5,098
2026-05-11	1.800	1.875	1.730	1.730	1.730	6,802
2026-05-08	1.660	1.765	1.660	1.765	1.765	22,308
2026-05-07	1.660	1.705	1.660	1.665	1.665	11,031
2026-05-06	1.670	1.680	1.650	1.680	1.680	6,175
2026-05-05	1.700	1.735	1.650	1.670	1.670	20,639
2026-05-04	1.705	1.740	1.700	1.700	1.700	5,879

← NewerPage 2 of 22 · 1,283 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.