Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.700	2.740	2.700	2.700	2.700	1,944
2026-02-02	2.720	2.720	2.700	2.700	2.700	1,249
2026-01-30	2.700	2.730	2.700	2.730	2.730	6,429
2026-01-29	2.760	2.760	2.720	2.720	2.720	8,921
2026-01-28	2.810	2.810	2.750	2.750	2.750	3,813
2026-01-27	2.800	2.850	2.770	2.810	2.810	3,590
2026-01-26	2.840	2.850	2.800	2.800	2.800	5,935
2026-01-23	2.870	2.870	2.780	2.840	2.840	1,977
2026-01-22	2.890	2.890	2.880	2.880	2.880	252,021
2026-01-21	2.800	2.810	2.790	2.810	2.810	1,192
2026-01-20	2.850	2.860	2.800	2.820	2.820	3,675
2026-01-19	3.030	3.030	2.850	2.860	2.860	5,742
2026-01-16	3.060	3.060	2.970	3.050	3.050	8,534
2026-01-15	2.940	3.060	2.930	3.040	3.040	22,848
2026-01-14	2.850	2.940	2.830	2.920	2.920	5,103
2026-01-13	2.940	2.940	2.850	2.850	2.850	4,253
2026-01-12	2.750	2.910	2.750	2.910	2.910	5,855
2026-01-09	2.850	2.870	2.800	2.800	2.800	3,446
2026-01-08	2.940	2.940	2.850	2.850	2.850	8,564
2026-01-07	2.930	2.940	2.900	2.930	2.930	12,395
2026-01-06	2.730	2.980	2.730	2.900	2.900	35,064
2026-01-05	2.490	2.730	2.490	2.730	2.730	21,040
2026-01-02	2.440	2.500	2.400	2.490	2.490	6,001
2025-12-31	2.470	2.470	2.400	2.420	2.420	12,298
2025-12-30	2.460	2.470	2.400	2.400	2.400	19,633
2025-12-29	2.470	2.500	2.460	2.470	2.470	9,904
2025-12-24	2.450	2.460	2.450	2.450	2.450	2,086
2025-12-23	2.480	2.480	2.420	2.470	2.470	15,428
2025-12-22	2.550	2.550	2.480	2.480	2.480	20,646
2025-12-19	2.550	2.550	2.490	2.500	2.500	40,331
2025-12-18	2.560	2.560	2.530	2.530	2.530	9,992
2025-12-17	2.540	2.570	2.540	2.570	2.570	2,833
2025-12-16	2.530	2.570	2.520	2.540	2.540	15,131
2025-12-15	2.560	2.580	2.530	2.540	2.540	15,369
2025-12-12	2.560	2.580	2.510	2.550	2.550	15,938
2025-12-11	2.600	2.620	2.550	2.560	2.560	7,915
2025-12-10	2.620	2.650	2.560	2.580	2.580	9,148
2025-12-09	2.640	2.650	2.620	2.630	2.630	6,711
2025-12-08	2.630	2.650	2.620	2.650	2.650	2,492
2025-12-05	2.630	2.650	2.620	2.650	2.650	1,276
2025-12-04	2.660	2.690	2.620	2.620	2.620	6,491
2025-12-03	2.650	2.690	2.650	2.650	2.650	4,012
2025-12-02	2.650	2.680	2.630	2.630	2.630	3,297
2025-12-01	2.630	2.650	2.630	2.630	2.630	2,397
2025-11-28	2.600	2.660	2.550	2.660	2.660	18,209
2025-11-27	2.610	2.630	2.600	2.600	2.600	1,217
2025-11-26	2.670	2.670	2.600	2.600	2.600	8,025
2025-11-25	2.700	2.700	2.650	2.650	2.650	1,927
2025-11-24	2.600	2.700	2.600	2.690	2.690	3,782
2025-11-21	2.630	2.650	2.600	2.650	2.650	14,809
2025-11-20	2.730	2.730	2.630	2.650	2.650	3,934
2025-11-19	2.640	2.670	2.610	2.610	2.610	9,911
2025-11-18	2.620	2.650	2.600	2.640	2.640	3,175
2025-11-17	2.640	2.640	2.610	2.640	2.640	3,983
2025-11-14	2.710	2.710	2.600	2.630	2.630	27,818
2025-11-13	2.730	2.730	2.670	2.700	2.700	8,033
2025-11-12	2.710	2.730	2.700	2.720	2.720	2,879
2025-11-11	2.720	2.760	2.710	2.720	2.720	3,508
2025-11-10	2.750	2.750	2.700	2.720	2.720	3,680
2025-11-07	2.760	2.780	2.710	2.770	2.770	2,702

← NewerPage 4 of 5 · 254 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.