Interwood-Xylemporia A.T.E.N.E. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	0.282	0.283	0.271	0.274	0.274	111,104
2024-05-20	0.290	0.290	0.278	0.279	0.279	95,048
2024-05-17	0.298	0.298	0.285	0.288	0.288	80,036
2024-05-16	0.300	0.305	0.292	0.294	0.294	210,988
2024-05-15	0.276	0.299	0.275	0.299	0.299	299,107
2024-05-14	0.274	0.279	0.273	0.276	0.276	115,154
2024-05-13	0.271	0.275	0.266	0.272	0.272	147,330
2024-05-10	0.270	0.272	0.268	0.270	0.270	38,711
2024-05-09	0.266	0.273	0.266	0.272	0.272	80,552
2024-05-08	0.270	0.272	0.261	0.268	0.268	74,651
2024-05-02	0.279	0.283	0.269	0.270	0.270	174,475
2024-04-30	0.287	0.287	0.278	0.280	0.280	45,290
2024-04-29	0.285	0.286	0.279	0.283	0.283	41,647
2024-04-26	0.296	0.297	0.282	0.283	0.283	95,319
2024-04-25	0.299	0.299	0.290	0.297	0.297	58,760
2024-04-24	0.302	0.302	0.291	0.297	0.297	52,074
2024-04-23	0.298	0.300	0.291	0.300	0.300	54,969
2024-04-22	0.292	0.301	0.290	0.296	0.296	62,147
2024-04-19	0.284	0.297	0.283	0.296	0.296	61,178
2024-04-18	0.286	0.291	0.278	0.285	0.285	181,376
2024-04-17	0.281	0.288	0.280	0.284	0.284	65,397
2024-04-16	0.285	0.285	0.277	0.282	0.282	75,373
2024-04-15	0.290	0.290	0.278	0.284	0.284	78,118
2024-04-12	0.294	0.302	0.293	0.295	0.295	97,870
2024-04-11	0.291	0.313	0.291	0.294	0.294	175,066
2024-04-10	0.296	0.298	0.290	0.293	0.293	64,044
2024-04-09	0.295	0.299	0.290	0.295	0.295	61,101
2024-04-08	0.300	0.305	0.297	0.298	0.298	45,809
2024-04-05	0.330	0.330	0.301	0.301	0.301	107,694
2024-04-04	0.318	0.328	0.317	0.328	0.328	57,401
2024-04-03	0.323	0.323	0.316	0.320	0.320	50,120
2024-04-02	0.310	0.323	0.310	0.319	0.319	63,000
2024-03-28	0.324	0.324	0.305	0.314	0.314	82,660
2024-03-27	0.302	0.321	0.302	0.313	0.313	69,673
2024-03-26	0.315	0.315	0.301	0.301	0.301	95,785
2024-03-22	0.345	0.351	0.332	0.335	0.335	97,589
2024-03-21	0.363	0.365	0.340	0.345	0.345	98,591
2024-03-20	0.360	0.366	0.359	0.364	0.364	41,161
2024-03-19	0.366	0.366	0.352	0.360	0.360	37,681
2024-03-15	0.368	0.368	0.360	0.366	0.366	27,700
2024-03-14	0.367	0.369	0.367	0.368	0.368	24,763
2024-03-13	0.364	0.369	0.359	0.367	0.367	40,655
2024-03-12	0.364	0.365	0.358	0.362	0.362	29,120
2024-03-11	0.374	0.375	0.360	0.361	0.361	50,900
2024-03-08	0.376	0.376	0.373	0.373	0.373	26,150
2024-03-07	0.375	0.378	0.366	0.374	0.374	45,481
2024-03-06	0.381	0.384	0.374	0.375	0.375	33,000
2024-03-05	0.386	0.386	0.372	0.381	0.381	35,000
2024-03-04	0.384	0.387	0.379	0.380	0.380	28,300
2024-03-01	0.388	0.388	0.380	0.385	0.385	39,973
2024-02-29	0.385	0.390	0.380	0.386	0.386	55,230
2024-02-28	0.380	0.387	0.364	0.380	0.380	49,581
2024-02-27	0.378	0.380	0.370	0.376	0.376	43,610
2024-02-26	0.378	0.378	0.375	0.378	0.378	30,551
2024-02-23	0.368	0.378	0.366	0.378	0.378	60,059
2024-02-22	0.379	0.379	0.366	0.366	0.366	68,110
2024-02-21	0.370	0.380	0.368	0.375	0.375	72,233
2024-02-20	0.379	0.397	0.372	0.380	0.380	64,120
2024-02-19	0.384	0.386	0.360	0.377	0.377	140,669
2024-02-16	0.378	0.399	0.369	0.383	0.383	141,800

← NewerPage 11 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.