Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	56.600	56.600	56.000	56.000	30.263	2,248
2022-05-05	56.600	56.800	56.000	56.400	30.479	4,279
2022-05-04	56.000	56.600	56.000	56.200	30.371	1,088
2022-05-03	56.400	56.600	55.800	56.000	30.263	3,064
2022-05-02	57.000	57.400	56.000	56.200	30.371	3,208
2022-04-29	56.600	57.600	56.200	56.400	30.479	6,474
2022-04-28	57.200	57.600	55.800	56.000	30.263	8,947
2022-04-27	59.000	59.000	57.000	57.600	31.127	6,607
2022-04-26	57.600	59.600	57.000	59.200	31.992	6,241
2022-04-25	61.000	61.000	60.200	60.200	31.571	5,010
2022-04-22	60.600	61.200	60.400	61.000	31.991	5,033
2022-04-21	60.600	60.600	60.200	60.600	31.781	2,255
2022-04-20	60.200	61.000	60.000	61.000	31.991	4,458
2022-04-19	61.000	61.000	60.200	60.600	31.781	1,748
2022-04-14	60.800	61.200	60.400	61.000	31.991	6,953
2022-04-13	60.400	60.800	60.200	60.600	31.781	1,551
2022-04-12	60.600	60.600	60.000	60.200	31.571	428
2022-04-11	60.400	60.800	60.200	60.800	31.886	2,847
2022-04-08	59.600	60.600	59.400	60.000	31.467	6,293
2022-04-07	59.800	60.400	59.600	59.600	31.257	2,494
2022-04-06	60.600	60.600	58.800	59.800	31.362	4,387
2022-04-05	60.200	61.000	60.000	60.600	31.781	4,934
2022-04-04	60.000	61.000	59.800	60.600	31.781	15,199
2022-04-01	58.800	59.400	58.600	59.200	31.047	3,240
2022-03-31	59.000	59.200	58.600	58.600	30.732	1,183
2022-03-30	59.000	59.600	58.600	58.800	30.837	3,048
2022-03-29	59.400	59.800	58.800	58.800	30.837	4,721
2022-03-28	59.000	59.400	58.800	59.400	31.152	2,615
2022-03-25	58.600	59.000	58.600	58.600	30.732	1,705
2022-03-24	58.400	58.800	58.400	58.400	30.627	1,710
2022-03-23	58.600	58.800	58.000	58.200	30.523	2,894
2022-03-22	59.000	59.400	58.000	58.200	30.523	4,599
2022-03-21	59.000	59.200	58.400	59.200	31.047	3,885
2022-03-18	58.800	59.000	58.200	59.000	30.942	4,689
2022-03-17	57.200	59.000	57.200	58.800	30.837	5,720
2022-03-16	55.800	57.200	55.800	57.000	29.893	3,992
2022-03-15	55.800	55.800	54.600	54.800	28.739	5,370
2022-03-14	55.200	56.000	55.000	55.000	28.844	5,516
2022-03-11	55.000	55.600	54.400	55.000	28.844	4,467
2022-03-10	54.200	55.000	53.600	55.000	28.844	3,671
2022-03-09	52.800	54.800	52.600	54.800	28.739	3,193
2022-03-08	51.800	52.200	51.400	51.800	27.166	3,083
2022-03-07	53.000	53.000	51.400	51.600	27.061	6,550
2022-03-04	54.600	54.600	53.000	53.200	27.900	4,613
2022-03-03	55.000	55.000	54.600	54.800	28.739	1,526
2022-03-02	55.200	55.800	54.400	55.000	28.844	1,657
2022-03-01	56.200	56.200	55.000	55.200	28.949	1,455
2022-02-28	55.200	56.800	55.000	56.800	29.788	4,492
2022-02-25	54.800	55.800	54.000	55.800	29.264	7,183
2022-02-24	54.800	54.800	54.000	54.800	28.739	8,301
2022-02-23	54.200	55.400	54.200	55.200	28.949	1,785
2022-02-22	54.600	54.800	54.200	54.600	28.635	3,930
2022-02-21	56.800	56.800	55.200	55.400	29.054	4,098
2022-02-18	56.200	56.400	55.600	55.600	29.159	2,079
2022-02-17	56.800	56.800	56.200	56.400	29.579	1,913
2022-02-16	55.600	56.800	55.600	56.800	29.788	2,225
2022-02-15	55.400	56.200	55.200	55.600	29.159	3,852
2022-02-14	56.000	56.000	55.000	55.200	28.949	9,007
2022-02-11	56.600	56.800	56.200	56.200	29.474	1,524
2022-02-10	55.800	57.200	55.800	57.000	29.893	3,346

← NewerPage 20 of 22 · 1,281 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.