Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.210	3.270	3.170	3.190	3.190	13,810
2025-08-14	3.200	3.280	3.170	3.170	3.170	5,866
2025-08-13	3.100	3.170	3.090	3.160	3.160	9,860
2025-08-12	3.100	3.100	3.090	3.090	3.090	694
2025-08-11	3.090	3.100	3.060	3.100	3.100	3,022
2025-08-08	3.090	3.090	3.070	3.080	3.080	2,629
2025-08-07	3.110	3.140	3.060	3.090	3.090	10,278
2025-08-06	3.090	3.150	3.090	3.110	3.110	5,305
2025-08-05	3.060	3.070	3.060	3.070	3.070	705
2025-08-04	3.010	3.090	3.000	3.090	3.090	14,825
2025-08-01	3.100	3.130	3.050	3.050	3.050	4,298
2025-07-31	3.090	3.130	3.060	3.100	3.100	2,721
2025-07-30	3.190	3.190	3.050	3.060	3.060	7,056
2025-07-29	3.250	3.250	3.120	3.180	3.180	27,099
2025-07-28	3.270	3.270	3.230	3.230	3.230	551
2025-07-25	3.270	3.270	3.120	3.270	3.270	13,843
2025-07-24	3.310	3.310	3.220	3.280	3.280	9,901
2025-07-23	3.270	3.320	3.270	3.310	3.310	13,792
2025-07-22	3.270	3.300	3.270	3.270	3.270	4,103
2025-07-21	3.320	3.330	3.270	3.320	3.320	9,639
2025-07-18	3.350	3.360	3.320	3.360	3.360	4,371
2025-07-17	3.300	3.360	3.270	3.360	3.360	11,116
2025-07-16	3.460	3.460	3.300	3.300	3.300	10,933
2025-07-15	3.250	3.480	3.250	3.410	3.410	27,294
2025-07-14	2.970	3.260	2.970	3.260	3.260	30,480
2025-07-11	2.950	2.970	2.900	2.970	2.970	8,839
2025-07-10	2.910	2.950	2.910	2.950	2.950	4,010
2025-07-09	2.950	2.950	2.880	2.910	2.910	5,705
2025-07-08	2.740	2.960	2.740	2.940	2.940	48,969
2025-07-07	2.710	2.730	2.710	2.730	2.730	2,113
2025-07-04	2.750	2.750	2.700	2.720	2.720	15,515
2025-07-03	2.740	2.780	2.740	2.750	2.750	3,355
2025-07-02	2.730	2.760	2.720	2.740	2.740	1,327
2025-07-01	2.750	2.780	2.720	2.720	2.720	5,603
2025-06-30	2.780	2.780	2.720	2.720	2.720	16,391
2025-06-27	2.760	2.770	2.750	2.750	2.750	24,492
2025-06-26	2.800	2.820	2.760	2.760	2.760	10,770
2025-06-25	2.800	2.820	2.780	2.780	2.780	6,624
2025-06-24	2.790	2.840	2.780	2.800	2.800	14,343
2025-06-23	2.790	2.790	2.790	2.790	2.790	1,740
2025-06-20	2.800	2.810	2.780	2.790	2.790	3,036
2025-06-19	2.790	2.800	2.790	2.790	2.790	682
2025-06-18	2.840	2.840	2.800	2.800	2.800	22,193
2025-06-17	2.860	2.870	2.840	2.840	2.840	3,306
2025-06-16	2.840	2.880	2.840	2.850	2.850	2,445
2025-06-13	2.830	2.870	2.830	2.860	2.860	3,089
2025-06-12	2.860	2.870	2.840	2.840	2.840	3,628
2025-06-11	2.820	2.870	2.820	2.860	2.860	9,273
2025-06-10	2.790	2.830	2.790	2.820	2.820	7,588
2025-06-09	2.850	2.850	2.780	2.850	2.850	4,097
2025-06-06	2.770	2.800	2.770	2.780	2.780	3,105
2025-06-05	2.770	2.810	2.760	2.770	2.770	3,486
2025-06-04	2.800	2.810	2.760	2.760	2.760	10,277
2025-06-03	2.820	2.860	2.780	2.780	2.780	7,296
2025-06-02	2.880	2.880	2.810	2.810	2.810	6,752
2025-05-30	2.840	2.840	2.800	2.820	2.820	18,319
2025-05-29	2.770	2.880	2.770	2.850	2.850	12,649
2025-05-28	2.810	2.820	2.770	2.770	2.770	15,252
2025-05-27	2.770	2.850	2.770	2.850	2.850	4,326
2025-05-26	2.810	2.830	2.780	2.820	2.820	2,598

← NewerPage 6 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.