Atenor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.080 | 3.140 | 3.080 | 3.110 | 3.110 | 6,163 |
| 2025-02-24 | 3.080 | 3.080 | 3.030 | 3.075 | 3.075 | 20,157 |
| 2025-02-21 | 3.150 | 3.150 | 3.070 | 3.070 | 3.070 | 4,771 |
| 2025-02-20 | 3.010 | 3.140 | 3.005 | 3.140 | 3.140 | 7,569 |
| 2025-02-19 | 3.140 | 3.140 | 3.000 | 3.035 | 3.035 | 13,555 |
| 2025-02-18 | 3.150 | 3.150 | 3.080 | 3.145 | 3.145 | 4,249 |
| 2025-02-17 | 3.000 | 3.150 | 3.000 | 3.150 | 3.150 | 7,827 |
| 2025-02-14 | 3.000 | 3.135 | 2.960 | 3.010 | 3.010 | 15,374 |
| 2025-02-13 | 2.990 | 3.000 | 2.940 | 2.970 | 2.970 | 7,762 |
| 2025-02-12 | 2.880 | 3.000 | 2.880 | 2.975 | 2.975 | 44,510 |
| 2025-02-11 | 2.970 | 2.970 | 2.800 | 2.890 | 2.890 | 69,558 |
| 2025-02-10 | 3.110 | 3.120 | 2.960 | 3.050 | 3.050 | 46,703 |
| 2025-02-07 | 3.150 | 3.240 | 3.140 | 3.170 | 3.170 | 14,000 |
| 2025-02-06 | 3.060 | 3.230 | 3.060 | 3.200 | 3.200 | 6,882 |
| 2025-02-05 | 3.080 | 3.100 | 3.060 | 3.060 | 3.060 | 4,687 |
| 2025-02-04 | 3.160 | 3.160 | 3.080 | 3.080 | 3.080 | 7,317 |
| 2025-02-03 | 3.150 | 3.150 | 3.130 | 3.130 | 3.130 | 4,460 |
| 2025-01-31 | 3.220 | 3.220 | 3.160 | 3.175 | 3.175 | 7,693 |
| 2025-01-30 | 3.150 | 3.240 | 3.140 | 3.240 | 3.240 | 11,052 |
| 2025-01-29 | 3.160 | 3.215 | 3.125 | 3.135 | 3.135 | 7,266 |
| 2025-01-28 | 3.160 | 3.240 | 3.120 | 3.165 | 3.165 | 40,344 |
| 2025-01-27 | 3.235 | 3.240 | 3.140 | 3.200 | 3.200 | 13,675 |
| 2025-01-24 | 3.270 | 3.270 | 3.220 | 3.245 | 3.245 | 3,261 |
| 2025-01-23 | 3.240 | 3.260 | 3.200 | 3.255 | 3.255 | 9,436 |
| 2025-01-22 | 3.230 | 3.230 | 3.200 | 3.225 | 3.225 | 6,039 |
| 2025-01-21 | 3.260 | 3.260 | 3.220 | 3.225 | 3.225 | 5,641 |
| 2025-01-20 | 3.280 | 3.280 | 3.245 | 3.260 | 3.260 | 4,947 |
| 2025-01-17 | 3.320 | 3.355 | 3.260 | 3.275 | 3.275 | 10,489 |
| 2025-01-16 | 3.300 | 3.345 | 3.250 | 3.340 | 3.340 | 11,894 |
| 2025-01-15 | 3.250 | 3.300 | 3.250 | 3.300 | 3.300 | 11,268 |
| 2025-01-14 | 3.305 | 3.320 | 3.300 | 3.300 | 3.300 | 6,203 |
| 2025-01-13 | 3.350 | 3.365 | 3.285 | 3.300 | 3.300 | 13,542 |
| 2025-01-10 | 3.420 | 3.430 | 3.350 | 3.350 | 3.350 | 10,589 |
| 2025-01-09 | 3.370 | 3.450 | 3.370 | 3.450 | 3.450 | 5,767 |
| 2025-01-08 | 3.420 | 3.470 | 3.370 | 3.370 | 3.370 | 5,319 |
| 2025-01-07 | 3.470 | 3.495 | 3.420 | 3.420 | 3.420 | 5,139 |
| 2025-01-06 | 3.500 | 3.560 | 3.425 | 3.470 | 3.470 | 22,960 |
| 2025-01-03 | 3.450 | 3.500 | 3.450 | 3.490 | 3.490 | 7,818 |
| 2025-01-02 | 3.400 | 3.480 | 3.400 | 3.450 | 3.450 | 4,886 |
| 2024-12-31 | 3.360 | 3.475 | 3.350 | 3.400 | 3.400 | 12,764 |
| 2024-12-30 | 3.400 | 3.450 | 3.350 | 3.395 | 3.395 | 9,626 |
| 2024-12-27 | 3.375 | 3.490 | 3.370 | 3.420 | 3.420 | 11,008 |
| 2024-12-24 | 3.390 | 3.480 | 3.350 | 3.350 | 3.350 | 7,060 |
| 2024-12-23 | 3.400 | 3.400 | 3.250 | 3.365 | 3.365 | 24,047 |
| 2024-12-20 | 3.400 | 3.480 | 3.350 | 3.360 | 3.360 | 13,421 |
| 2024-12-19 | 3.580 | 3.580 | 3.405 | 3.450 | 3.450 | 9,885 |
| 2024-12-18 | 3.360 | 3.585 | 3.360 | 3.580 | 3.580 | 11,280 |
| 2024-12-17 | 3.535 | 3.580 | 3.460 | 3.460 | 3.460 | 4,280 |
| 2024-12-16 | 3.460 | 3.520 | 3.380 | 3.520 | 3.520 | 19,007 |
| 2024-12-13 | 3.380 | 3.520 | 3.350 | 3.520 | 3.520 | 16,290 |
| 2024-12-12 | 3.470 | 3.470 | 3.350 | 3.450 | 3.450 | 32,167 |
| 2024-12-11 | 3.345 | 3.490 | 3.345 | 3.420 | 3.420 | 18,426 |
| 2024-12-10 | 3.500 | 3.540 | 3.420 | 3.515 | 3.515 | 23,796 |
| 2024-12-09 | 3.550 | 3.590 | 3.455 | 3.515 | 3.515 | 39,627 |
| 2024-12-06 | 3.610 | 3.700 | 3.505 | 3.625 | 3.625 | 20,787 |
| 2024-12-05 | 3.910 | 3.945 | 3.530 | 3.690 | 3.690 | 58,263 |
| 2024-12-04 | 4.000 | 4.045 | 3.940 | 3.950 | 3.950 | 18,060 |
| 2024-12-03 | 3.960 | 4.050 | 3.960 | 3.965 | 3.965 | 5,634 |
| 2024-12-02 | 4.000 | 4.000 | 3.960 | 3.960 | 3.960 | 2,850 |
| 2024-11-29 | 4.050 | 4.050 | 3.970 | 3.985 | 3.985 | 4,774 |
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.