Atenor SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.000 | 4.050 | 4.000 | 4.025 | 4.025 | 4,132 |
| 2024-11-27 | 4.010 | 4.050 | 4.005 | 4.050 | 4.050 | 2,363 |
| 2024-11-26 | 4.030 | 4.050 | 4.000 | 4.005 | 4.005 | 4,607 |
| 2024-11-25 | 4.030 | 4.080 | 4.020 | 4.030 | 4.030 | 18,171 |
| 2024-11-22 | 4.000 | 4.030 | 3.970 | 4.010 | 4.010 | 9,988 |
| 2024-11-21 | 4.095 | 4.095 | 3.980 | 3.980 | 3.980 | 7,924 |
| 2024-11-20 | 4.090 | 4.100 | 4.010 | 4.040 | 4.040 | 9,989 |
| 2024-11-19 | 4.020 | 4.085 | 3.980 | 4.020 | 4.020 | 25,211 |
| 2024-11-18 | 4.000 | 4.085 | 4.000 | 4.080 | 4.080 | 12,423 |
| 2024-11-15 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 14,911 |
| 2024-11-14 | 4.285 | 4.320 | 4.170 | 4.200 | 4.200 | 15,017 |
| 2024-11-13 | 4.300 | 4.400 | 4.280 | 4.280 | 4.280 | 10,310 |
| 2024-11-12 | 4.300 | 4.330 | 4.300 | 4.300 | 4.300 | 5,585 |
| 2024-11-11 | 4.305 | 4.330 | 4.300 | 4.300 | 4.300 | 2,025 |
| 2024-11-08 | 4.300 | 4.310 | 4.300 | 4.310 | 4.310 | 2,841 |
| 2024-11-07 | 4.305 | 4.350 | 4.300 | 4.300 | 4.300 | 3,539 |
| 2024-11-06 | 4.335 | 4.400 | 4.300 | 4.300 | 4.300 | 3,478 |
| 2024-11-05 | 4.350 | 4.390 | 4.325 | 4.325 | 4.325 | 3,624 |
| 2024-11-04 | 4.335 | 4.360 | 4.320 | 4.350 | 4.350 | 7,895 |
| 2024-11-01 | 4.360 | 4.360 | 4.320 | 4.335 | 4.335 | 2,004 |
| 2024-10-31 | 4.320 | 4.430 | 4.320 | 4.390 | 4.390 | 3,686 |
| 2024-10-30 | 4.355 | 4.400 | 4.320 | 4.325 | 4.325 | 1,723 |
| 2024-10-29 | 4.325 | 4.425 | 4.320 | 4.355 | 4.355 | 6,557 |
| 2024-10-28 | 4.550 | 4.550 | 4.310 | 4.385 | 4.385 | 10,200 |
| 2024-10-25 | 4.220 | 4.635 | 4.200 | 4.525 | 4.525 | 26,083 |
| 2024-10-24 | 3.980 | 4.325 | 3.980 | 4.110 | 4.110 | 10,434 |
| 2024-10-23 | 3.925 | 4.100 | 3.925 | 3.980 | 3.980 | 12,679 |
| 2024-10-22 | 4.100 | 4.100 | 3.860 | 3.925 | 3.925 | 49,617 |
| 2024-10-21 | 4.295 | 4.300 | 4.060 | 4.100 | 4.100 | 52,934 |
| 2024-10-18 | 4.310 | 4.415 | 4.130 | 4.295 | 4.295 | 51,162 |
| 2024-10-17 | 4.500 | 4.585 | 4.250 | 4.390 | 4.390 | 33,477 |
| 2024-10-16 | 4.620 | 4.665 | 4.300 | 4.560 | 4.560 | 41,225 |
| 2024-10-15 | 4.865 | 4.865 | 4.585 | 4.670 | 4.670 | 21,365 |
| 2024-10-14 | 4.900 | 4.920 | 4.870 | 4.870 | 4.870 | 2,398 |
| 2024-10-11 | 4.915 | 4.990 | 4.860 | 4.880 | 4.880 | 13,127 |
| 2024-10-10 | 4.960 | 5.000 | 4.900 | 4.910 | 4.910 | 11,247 |
| 2024-10-09 | 5.000 | 5.010 | 4.965 | 5.000 | 5.000 | 27,605 |
| 2024-10-08 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 2,933 |
| 2024-10-07 | 5.010 | 5.100 | 5.000 | 5.010 | 5.010 | 12,902 |
| 2024-10-04 | 5.020 | 5.050 | 5.000 | 5.010 | 5.010 | 5,825 |
| 2024-10-03 | 5.020 | 5.050 | 5.020 | 5.050 | 5.050 | 2,554 |
| 2024-10-02 | 5.060 | 5.100 | 5.010 | 5.020 | 5.020 | 12,975 |
| 2024-10-01 | 5.060 | 5.140 | 5.020 | 5.140 | 5.140 | 6,625 |
| 2024-09-30 | 5.100 | 5.100 | 5.000 | 5.060 | 5.060 | 8,743 |
| 2024-09-27 | 5.140 | 5.160 | 5.050 | 5.050 | 5.050 | 25,769 |
| 2024-09-26 | 5.140 | 5.140 | 5.070 | 5.140 | 5.140 | 8,598 |
| 2024-09-25 | 5.050 | 5.160 | 5.050 | 5.160 | 5.160 | 15,121 |
| 2024-09-24 | 5.160 | 5.160 | 5.000 | 5.040 | 5.040 | 28,773 |
| 2024-09-23 | 5.280 | 5.280 | 5.110 | 5.160 | 5.160 | 20,443 |
| 2024-09-20 | 5.300 | 5.300 | 5.250 | 5.270 | 5.270 | 2,320 |
| 2024-09-19 | 5.260 | 5.300 | 5.240 | 5.300 | 5.300 | 10,331 |
| 2024-09-18 | 5.400 | 5.440 | 5.250 | 5.250 | 5.250 | 15,576 |
| 2024-09-17 | 5.400 | 5.400 | 5.250 | 5.310 | 5.310 | 12,094 |
| 2024-09-16 | 5.450 | 5.450 | 5.310 | 5.350 | 5.350 | 17,355 |
| 2024-09-13 | 5.450 | 5.450 | 5.410 | 5.410 | 5.410 | 6,453 |
| 2024-09-12 | 5.450 | 5.450 | 5.400 | 5.450 | 5.450 | 14,064 |
| 2024-09-11 | 5.490 | 5.540 | 5.450 | 5.460 | 5.460 | 2,780 |
| 2024-09-10 | 5.450 | 5.530 | 5.430 | 5.490 | 5.490 | 4,546 |
| 2024-09-09 | 5.560 | 5.570 | 5.420 | 5.500 | 5.500 | 11,160 |
| 2024-09-06 | 5.580 | 5.650 | 5.560 | 5.580 | 5.580 | 10,975 |
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.