Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.020	1.025	1.010	1.010	1.010	4,423
2026-10-15	1.025	1.025	1.005	1.015	1.015	8,140
2026-10-14	1.010	1.040	1.005	1.020	1.020	9,883
2026-10-13	1.000	1.015	1.000	1.000	1.000	4,039
2026-10-12	1.010	1.010	1.000	1.000	1.000	3,053
2026-10-09	1.010	1.030	1.000	1.025	1.025	5,021
2026-10-08	1.030	1.045	1.010	1.010	1.010	5,064
2026-10-07	1.060	1.060	1.020	1.030	1.030	12,924
2026-10-06	1.050	1.060	1.050	1.050	1.050	45,435
2026-10-05	1.060	1.060	1.050	1.050	1.050	5,928
2026-10-02	1.060	1.060	1.050	1.060	1.060	22,169
2026-10-01	1.065	1.075	1.050	1.060	1.060	15,321
2026-09-30	1.090	1.090	1.060	1.075	1.075	2,624
2026-09-29	1.060	1.090	1.060	1.065	1.065	3,044
2026-09-28	1.080	1.095	1.060	1.095	1.095	6,062
2026-09-25	1.070	1.090	1.050	1.065	1.065	16,344
2026-09-24	1.010	1.065	1.010	1.050	1.050	30,285
2026-09-23	1.040	1.040	1.000	1.025	1.025	5,951
2026-09-22	0.994	1.015	0.994	0.994	0.994	2,026
2026-09-21	0.992	1.015	0.992	1.015	1.015	8,568
2026-09-18	1.010	1.050	1.005	1.010	1.010	13,085
2026-09-17	0.990	1.050	0.990	1.020	1.020	42,370
2026-09-16	1.000	1.000	0.990	0.990	0.990	101,772
2026-09-15	1.045	1.045	0.986	0.996	0.996	42,968
2026-09-14	1.060	1.065	1.040	1.050	1.050	25,070
2026-09-11	1.090	1.100	1.060	1.065	1.065	8,065
2026-09-10	1.070	1.100	1.055	1.100	1.100	41,032
2026-09-09	1.125	1.145	1.045	1.110	1.110	79,594
2026-09-08	1.150	1.150	1.120	1.145	1.145	19,410
2026-09-07	1.190	1.195	1.150	1.150	1.150	68,147
2026-09-04	1.250	1.250	1.160	1.200	1.200	38,288
2026-09-03	1.220	1.280	1.220	1.250	1.250	12,637
2026-09-02	1.210	1.250	1.205	1.220	1.220	7,660
2026-09-01	1.280	1.280	1.225	1.225	1.225	31,529
2026-08-31	1.290	1.290	1.260	1.290	1.290	5,237
2026-08-28	1.320	1.320	1.280	1.285	1.285	5,156
2026-08-27	1.290	1.295	1.280	1.290	1.290	4,516
2026-08-26	1.310	1.320	1.290	1.300	1.300	14,846
2026-08-25	1.240	1.300	1.240	1.295	1.295	29,322
2026-08-24	1.295	1.295	1.235	1.240	1.240	25,249
2026-08-21	1.280	1.280	1.265	1.275	1.275	8,719
2026-08-20	1.260	1.270	1.250	1.260	1.260	10,599
2026-08-19	1.270	1.275	1.250	1.260	1.260	12,027
2026-08-18	1.290	1.290	1.270	1.270	1.270	8,418
2026-08-17	1.285	1.320	1.280	1.285	1.285	27,728
2026-08-14	1.270	1.350	1.270	1.340	1.340	40,094
2026-08-13	1.265	1.310	1.265	1.270	1.270	33,588
2026-08-12	1.275	1.320	1.265	1.270	1.270	123,740
2026-08-11	1.250	1.310	1.250	1.310	1.310	36,905
2026-08-10	1.200	1.320	1.200	1.255	1.255	70,419
2026-08-07	1.380	1.390	1.335	1.350	1.350	31,537
2026-08-06	1.410	1.435	1.350	1.380	1.380	45,227
2026-08-05	1.510	1.530	1.400	1.450	1.450	39,654
2026-08-04	1.545	1.550	1.500	1.510	1.510	119,007
2026-08-03	1.500	1.525	1.500	1.520	1.520	6,057
2026-07-31	1.500	1.520	1.480	1.500	1.500	8,365
2026-07-30	1.535	1.535	1.500	1.520	1.520	44,132
2026-07-29	1.545	1.545	1.520	1.535	1.535	15,670
2026-07-28	1.575	1.575	1.540	1.570	1.570	14,943
2026-07-27	1.540	1.580	1.540	1.545	1.545	15,417

Page 1 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.