Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.800	2.830	2.760	2.780	2.780	8,702
2025-05-22	2.810	2.810	2.790	2.800	2.800	3,432
2025-05-21	2.810	2.830	2.780	2.830	2.830	10,001
2025-05-20	2.820	2.870	2.800	2.800	2.800	12,088
2025-05-19	2.840	2.880	2.810	2.880	2.880	985
2025-05-16	2.850	2.880	2.810	2.820	2.820	10,326
2025-05-15	2.840	2.840	2.800	2.800	2.800	14,037
2025-05-14	2.850	2.890	2.810	2.890	2.890	7,381
2025-05-13	2.900	2.900	2.840	2.840	2.840	7,036
2025-05-12	2.860	2.860	2.810	2.860	2.860	4,651
2025-05-09	2.830	2.890	2.830	2.890	2.890	1,190
2025-05-08	2.820	2.920	2.820	2.870	2.870	10,056
2025-05-07	2.800	2.850	2.780	2.780	2.780	14,574
2025-05-06	2.900	2.900	2.840	2.850	2.850	9,436
2025-05-05	2.890	2.950	2.880	2.910	2.910	4,111
2025-05-02	2.880	2.910	2.880	2.910	2.910	12,330
2025-04-30	2.950	2.950	2.880	2.920	2.920	1,787
2025-04-29	2.860	2.950	2.860	2.950	2.950	11,445
2025-04-28	2.890	2.900	2.860	2.900	2.900	1,794
2025-04-25	2.980	2.980	2.860	2.900	2.900	5,967
2025-04-24	2.850	3.000	2.850	2.950	2.950	7,169
2025-04-23	2.850	2.900	2.830	2.890	2.890	11,320
2025-04-22	2.810	2.860	2.790	2.850	2.850	9,728
2025-04-17	2.880	2.900	2.840	2.840	2.840	2,426
2025-04-16	2.870	2.900	2.860	2.900	2.900	2,122
2025-04-15	2.830	2.880	2.810	2.870	2.870	4,725
2025-04-14	2.830	2.830	2.810	2.830	2.830	1,410
2025-04-11	2.800	2.830	2.780	2.830	2.830	1,620
2025-04-10	2.890	2.900	2.810	2.820	2.820	5,490
2025-04-09	2.900	2.900	2.820	2.880	2.880	5,287
2025-04-08	2.900	2.990	2.820	2.910	2.910	8,857
2025-04-07	2.850	2.890	2.800	2.830	2.830	48,706
2025-04-04	2.855	2.900	2.800	2.890	2.890	40,387
2025-04-03	2.950	2.950	2.850	2.850	2.850	15,216
2025-04-02	2.895	2.900	2.850	2.865	2.865	15,124
2025-04-01	2.855	2.900	2.855	2.900	2.900	4,622
2025-03-31	2.895	2.920	2.855	2.855	2.855	7,154
2025-03-28	2.880	2.895	2.855	2.895	2.895	2,406
2025-03-27	2.880	2.890	2.850	2.850	2.850	3,107
2025-03-26	2.855	2.895	2.855	2.855	2.855	4,642
2025-03-25	2.900	2.905	2.875	2.875	2.875	5,587
2025-03-24	2.870	2.900	2.850	2.900	2.900	5,608
2025-03-21	2.855	2.880	2.850	2.850	2.850	8,520
2025-03-20	2.865	2.865	2.850	2.850	2.850	5,162
2025-03-19	2.890	2.910	2.865	2.880	2.880	8,374
2025-03-18	2.850	2.925	2.840	2.890	2.890	19,400
2025-03-17	2.900	2.900	2.850	2.860	2.860	9,262
2025-03-14	2.945	2.945	2.890	2.940	2.940	8,788
2025-03-13	2.915	2.945	2.900	2.945	2.945	1,783
2025-03-12	3.000	3.000	2.890	2.950	2.950	19,408
2025-03-11	2.935	3.050	2.910	3.050	3.050	20,190
2025-03-10	2.920	2.940	2.895	2.895	2.895	5,973
2025-03-07	2.920	2.975	2.920	2.965	2.965	9,148
2025-03-06	2.865	2.910	2.850	2.910	2.910	22,228
2025-03-05	2.895	2.895	2.860	2.880	2.880	25,845
2025-03-04	2.935	2.950	2.880	2.910	2.910	63,977
2025-03-03	2.990	3.060	2.855	3.000	3.000	103,403
2025-02-28	3.035	3.145	3.030	3.145	3.145	10,656
2025-02-27	3.085	3.085	3.030	3.030	3.030	4,444
2025-02-26	3.145	3.145	3.030	3.030	3.030	11,436

← NewerPage 7 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.