Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	55.000	55.800	55.000	55.800	29.264	3,545
2022-02-08	55.200	55.800	54.800	55.000	28.844	3,834
2022-02-07	55.400	55.400	54.800	54.800	28.739	6,681
2022-02-04	56.400	56.400	55.200	55.600	29.159	2,668
2022-02-03	55.600	56.400	55.400	56.200	29.474	3,529
2022-02-02	55.600	56.200	55.600	55.600	29.159	1,174
2022-02-01	57.000	57.000	55.600	55.600	29.159	3,032
2022-01-31	56.800	57.400	56.800	56.800	29.788	1,435
2022-01-28	56.800	56.800	56.000	56.800	29.788	2,576
2022-01-27	55.600	56.800	55.600	56.800	29.788	4,607
2022-01-26	55.600	57.000	55.600	56.000	29.369	2,519
2022-01-25	55.200	56.000	55.200	56.000	29.369	4,245
2022-01-24	56.200	56.400	55.000	55.000	28.844	7,010
2022-01-21	57.400	57.800	56.200	56.200	29.474	4,366
2022-01-20	58.800	58.800	57.600	58.000	30.418	1,662
2022-01-19	59.000	59.000	57.600	58.400	30.627	5,846
2022-01-18	59.000	59.000	58.600	59.000	30.942	2,172
2022-01-17	58.800	59.200	58.400	58.600	30.732	3,163
2022-01-14	58.600	59.400	58.600	58.800	30.837	5,505
2022-01-13	57.800	59.400	57.200	59.200	31.047	8,214
2022-01-12	57.000	57.600	56.600	57.400	30.103	6,030
2022-01-11	57.000	57.400	56.600	57.200	29.998	2,425
2022-01-10	56.800	57.200	56.600	56.800	29.788	3,990
2022-01-07	57.200	57.400	56.600	56.600	29.683	3,289
2022-01-06	57.200	57.400	56.600	56.800	29.788	4,622
2022-01-05	56.400	57.800	56.400	56.800	29.788	4,054
2022-01-04	56.800	57.200	56.200	57.200	29.998	2,883
2022-01-03	57.000	57.400	56.400	57.000	29.893	3,919
2021-12-31	56.800	57.400	56.800	56.800	29.788	1,183
2021-12-30	57.200	57.400	57.000	57.400	30.103	2,855
2021-12-29	56.200	57.400	56.200	56.600	29.683	20,113
2021-12-28	54.400	55.600	54.400	55.000	28.844	4,744
2021-12-27	54.000	54.800	54.000	54.600	28.635	4,137
2021-12-24	53.600	53.800	53.400	53.800	28.215	1,029
2021-12-23	53.400	54.200	53.400	53.800	28.215	7,526
2021-12-22	53.200	53.600	53.000	53.400	28.005	3,091
2021-12-21	53.600	53.600	52.800	53.200	27.900	9,346
2021-12-20	53.000	53.400	52.800	53.000	27.795	6,261
2021-12-17	53.000	53.400	53.000	53.400	28.005	2,872
2021-12-16	53.000	53.200	52.800	53.000	27.795	5,345
2021-12-15	53.400	53.400	52.800	53.200	27.900	2,711
2021-12-14	53.000	54.000	52.800	53.400	28.005	5,961
2021-12-13	54.400	54.600	52.800	53.200	27.900	18,288
2021-12-10	54.800	55.000	54.400	54.600	28.635	4,630
2021-12-09	55.400	55.600	54.800	54.800	28.739	5,211
2021-12-08	55.400	56.000	55.400	55.600	29.159	2,438
2021-12-07	55.200	56.200	55.200	56.000	29.369	4,329
2021-12-06	55.000	55.400	55.000	55.000	28.844	6,007
2021-12-03	55.400	55.600	55.000	55.000	28.844	4,529
2021-12-02	55.600	55.600	55.000	55.400	29.054	2,878
2021-12-01	55.400	55.800	55.200	55.600	29.159	2,331
2021-11-30	56.200	56.200	55.400	55.400	29.054	3,845
2021-11-29	56.000	56.400	56.000	56.200	29.474	4,687
2021-11-26	56.400	56.400	55.400	56.000	29.369	3,335
2021-11-25	55.800	57.000	55.800	56.800	29.788	4,162
2021-11-24	55.400	55.800	55.200	55.800	29.264	3,740
2021-11-23	55.000	55.600	55.000	55.400	29.054	3,500
2021-11-22	55.000	55.600	55.000	55.400	29.054	4,538
2021-11-19	56.000	56.200	55.000	55.000	28.844	6,545
2021-11-18	57.000	57.200	55.800	55.800	29.264	5,432

← NewerPage 21 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.