Atenor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 2.760 | 2.780 | 2.710 | 2.770 | 2.770 | 2,702 |
| 2025-11-06 | 2.750 | 2.770 | 2.750 | 2.760 | 2.760 | 1,942 |
| 2025-11-05 | 2.750 | 2.780 | 2.660 | 2.780 | 2.780 | 12,421 |
| 2025-11-04 | 2.760 | 2.770 | 2.660 | 2.770 | 2.770 | 20,738 |
| 2025-11-03 | 2.770 | 2.780 | 2.730 | 2.780 | 2.780 | 13,646 |
| 2025-10-31 | 2.770 | 2.780 | 2.770 | 2.770 | 2.770 | 2,923 |
| 2025-10-30 | 2.830 | 2.830 | 2.770 | 2.780 | 2.780 | 7,538 |
| 2025-10-29 | 2.830 | 2.840 | 2.810 | 2.820 | 2.820 | 1,730 |
| 2025-10-28 | 2.810 | 2.850 | 2.800 | 2.830 | 2.830 | 8,287 |
| 2025-10-27 | 2.850 | 2.870 | 2.820 | 2.870 | 2.870 | 5,943 |
| 2025-10-24 | 2.890 | 2.910 | 2.800 | 2.840 | 2.840 | 17,324 |
| 2025-10-23 | 2.880 | 2.900 | 2.880 | 2.890 | 2.890 | 1,859 |
| 2025-10-22 | 2.910 | 2.920 | 2.860 | 2.910 | 2.910 | 15,578 |
| 2025-10-21 | 3.000 | 3.000 | 2.900 | 2.940 | 2.940 | 18,221 |
| 2025-10-20 | 2.990 | 3.010 | 2.970 | 3.010 | 3.010 | 5,185 |
| 2025-10-17 | 2.980 | 3.010 | 2.970 | 2.990 | 2.990 | 15,832 |
| 2025-10-16 | 3.010 | 3.010 | 2.970 | 3.010 | 3.010 | 8,030 |
| 2025-10-15 | 3.000 | 3.010 | 2.980 | 2.980 | 2.980 | 1,718 |
| 2025-10-14 | 3.010 | 3.010 | 2.950 | 3.010 | 3.010 | 12,757 |
| 2025-10-13 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 7,139 |
| 2025-10-10 | 3.000 | 3.090 | 2.990 | 3.020 | 3.020 | 8,249 |
| 2025-10-09 | 2.980 | 3.000 | 2.970 | 2.970 | 2.970 | 2,429 |
| 2025-10-08 | 3.010 | 3.060 | 2.950 | 2.980 | 2.980 | 16,018 |
| 2025-10-07 | 3.020 | 3.050 | 3.010 | 3.010 | 3.010 | 801 |
| 2025-10-06 | 3.000 | 3.000 | 2.990 | 3.000 | 3.000 | 2,612 |
| 2025-10-03 | 3.000 | 3.060 | 2.980 | 3.000 | 3.000 | 3,035 |
| 2025-10-02 | 2.990 | 3.040 | 2.970 | 3.000 | 3.000 | 5,474 |
| 2025-10-01 | 3.000 | 3.000 | 2.970 | 3.000 | 3.000 | 7,904 |
| 2025-09-30 | 2.980 | 3.000 | 2.980 | 2.980 | 2.980 | 1,942 |
| 2025-09-29 | 3.000 | 3.010 | 2.980 | 3.000 | 3.000 | 11,093 |
| 2025-09-26 | 2.980 | 3.000 | 2.960 | 2.980 | 2.980 | 5,982 |
| 2025-09-25 | 2.990 | 3.000 | 2.940 | 2.960 | 2.960 | 10,349 |
| 2025-09-24 | 3.000 | 3.030 | 2.960 | 2.960 | 2.960 | 5,446 |
| 2025-09-23 | 3.030 | 3.050 | 2.960 | 2.960 | 2.960 | 9,510 |
| 2025-09-22 | 3.090 | 3.130 | 3.010 | 3.010 | 3.010 | 13,796 |
| 2025-09-19 | 3.080 | 3.130 | 3.080 | 3.080 | 3.080 | 1,459 |
| 2025-09-18 | 3.090 | 3.140 | 3.070 | 3.140 | 3.140 | 5,970 |
| 2025-09-17 | 3.110 | 3.110 | 3.070 | 3.080 | 3.080 | 1,934 |
| 2025-09-16 | 3.120 | 3.200 | 3.100 | 3.100 | 3.100 | 10,230 |
| 2025-09-15 | 3.120 | 3.120 | 3.070 | 3.070 | 3.070 | 9,871 |
| 2025-09-12 | 3.000 | 3.050 | 3.000 | 3.030 | 3.030 | 8,186 |
| 2025-09-11 | 3.000 | 3.000 | 2.900 | 2.980 | 2.980 | 11,167 |
| 2025-09-10 | 3.120 | 3.120 | 3.020 | 3.020 | 3.020 | 8,374 |
| 2025-09-09 | 3.040 | 3.100 | 3.030 | 3.060 | 3.060 | 8,360 |
| 2025-09-08 | 3.200 | 3.200 | 3.010 | 3.040 | 3.040 | 12,164 |
| 2025-09-05 | 3.250 | 3.260 | 3.210 | 3.210 | 3.210 | 9,179 |
| 2025-09-04 | 3.270 | 3.310 | 3.250 | 3.260 | 3.260 | 1,605 |
| 2025-09-03 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 6,150 |
| 2025-09-02 | 3.370 | 3.370 | 3.290 | 3.290 | 3.290 | 6,339 |
| 2025-09-01 | 3.350 | 3.350 | 3.300 | 3.310 | 3.310 | 1,826 |
| 2025-08-29 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 3,554 |
| 2025-08-28 | 3.260 | 3.260 | 3.250 | 3.250 | 3.250 | 2,510 |
| 2025-08-27 | 3.340 | 3.340 | 3.270 | 3.270 | 3.270 | 6,916 |
| 2025-08-26 | 3.330 | 3.380 | 3.330 | 3.340 | 3.340 | 1,622 |
| 2025-08-25 | 3.370 | 3.380 | 3.330 | 3.330 | 3.330 | 7,359 |
| 2025-08-22 | 3.250 | 3.420 | 3.250 | 3.310 | 3.310 | 9,033 |
| 2025-08-21 | 3.270 | 3.290 | 3.250 | 3.250 | 3.250 | 5,216 |
| 2025-08-20 | 3.290 | 3.320 | 3.270 | 3.270 | 3.270 | 4,000 |
| 2025-08-19 | 3.400 | 3.500 | 3.260 | 3.270 | 3.270 | 45,108 |
| 2025-08-18 | 3.200 | 3.360 | 3.200 | 3.330 | 3.330 | 20,759 |
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.