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
2024-02-16	0.378	0.399	0.369	0.383	0.383	141,800
2024-02-15	0.390	0.407	0.388	0.391	0.391	71,000
2024-02-14	0.358	0.386	0.358	0.386	0.386	94,613
2024-02-13	0.390	0.393	0.358	0.358	0.358	57,748
2024-02-12	0.391	0.392	0.384	0.387	0.387	66,900
2024-02-09	0.402	0.410	0.386	0.390	0.390	80,102
2024-02-08	0.371	0.399	0.371	0.399	0.399	189,418
2024-02-07	0.369	0.370	0.358	0.370	0.370	131,611
2024-02-06	0.370	0.370	0.359	0.367	0.367	52,740
2024-02-05	0.366	0.376	0.354	0.374	0.374	64,770
2024-02-02	0.378	0.378	0.357	0.368	0.368	128,854
2024-02-01	0.358	0.379	0.351	0.378	0.378	53,864
2024-01-31	0.350	0.379	0.350	0.362	0.362	53,009
2024-01-30	0.350	0.352	0.340	0.350	0.350	73,849
2024-01-29	0.350	0.354	0.340	0.348	0.348	114,472
2024-01-26	0.350	0.357	0.346	0.355	0.355	58,826
2024-01-25	0.346	0.353	0.341	0.350	0.350	45,203
2024-01-24	0.351	0.357	0.346	0.346	0.346	44,370
2024-01-23	0.350	0.353	0.344	0.350	0.350	52,401
2024-01-22	0.344	0.344	0.336	0.341	0.341	47,774
2024-01-19	0.342	0.352	0.335	0.344	0.344	59,700
2024-01-18	0.343	0.355	0.340	0.342	0.342	62,580
2024-01-17	0.341	0.348	0.340	0.344	0.344	47,372
2024-01-16	0.354	0.357	0.340	0.341	0.341	51,975
2024-01-15	0.355	0.362	0.330	0.358	0.358	198,208
2024-01-12	0.363	0.363	0.358	0.360	0.360	53,850
2024-01-11	0.371	0.371	0.360	0.360	0.360	49,500
2024-01-10	0.388	0.389	0.359	0.370	0.370	122,252
2024-01-09	0.360	0.390	0.360	0.385	0.385	122,799
2024-01-08	0.348	0.374	0.348	0.360	0.360	82,450
2024-01-05	0.352	0.353	0.340	0.348	0.348	54,500
2024-01-04	0.348	0.350	0.337	0.350	0.350	47,786
2024-01-03	0.346	0.352	0.336	0.344	0.344	71,667
2024-01-02	0.352	0.356	0.338	0.347	0.347	75,534
2023-12-29	0.362	0.362	0.344	0.350	0.350	56,660
2023-12-28	0.375	0.375	0.348	0.362	0.362	66,278
2023-12-27	0.375	0.377	0.370	0.371	0.371	44,054
2023-12-22	0.379	0.379	0.360	0.371	0.371	51,392
2023-12-21	0.378	0.378	0.363	0.373	0.373	30,799
2023-12-20	0.361	0.378	0.357	0.377	0.377	59,858
2023-12-19	0.356	0.366	0.354	0.361	0.361	55,290
2023-12-18	0.372	0.373	0.352	0.353	0.353	38,280
2023-12-15	0.369	0.377	0.369	0.370	0.370	41,570
2023-12-14	0.392	0.393	0.371	0.371	0.371	52,649
2023-12-13	0.390	0.395	0.380	0.392	0.392	75,319
2023-12-12	0.396	0.400	0.375	0.389	0.389	65,326
2023-12-11	0.410	0.410	0.386	0.395	0.395	60,507
2023-12-08	0.403	0.418	0.398	0.408	0.408	75,557
2023-12-07	0.385	0.412	0.385	0.400	0.400	177,525
2023-12-06	0.350	0.377	0.347	0.376	0.376	91,875
2023-12-05	0.343	0.347	0.340	0.347	0.347	51,326
2023-12-04	0.341	0.351	0.338	0.343	0.343	66,107
2023-12-01	0.341	0.341	0.333	0.341	0.341	46,246
2023-11-30	0.340	0.344	0.337	0.338	0.338	33,035
2023-11-29	0.335	0.340	0.330	0.338	0.338	44,771
2023-11-28	0.338	0.338	0.332	0.333	0.333	50,490
2023-11-27	0.347	0.349	0.328	0.336	0.336	37,170
2023-11-24	0.346	0.347	0.343	0.343	0.343	27,489
2023-11-23	0.345	0.348	0.341	0.344	0.344	49,190
2023-11-22	0.341	0.348	0.339	0.343	0.343	65,144

← NewerPage 12 of 21 · 1,243 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.