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
2023-11-21	0.337	0.339	0.334	0.339	0.339	36,588
2023-11-20	0.337	0.340	0.336	0.336	0.336	48,101
2023-11-17	0.328	0.340	0.328	0.335	0.335	56,075
2023-11-16	0.338	0.340	0.321	0.321	0.321	41,523
2023-11-15	0.345	0.350	0.332	0.332	0.332	53,301
2023-11-14	0.339	0.343	0.337	0.340	0.340	42,302
2023-11-13	0.339	0.342	0.325	0.333	0.333	61,747
2023-11-10	0.350	0.350	0.330	0.339	0.339	83,453
2023-11-09	0.368	0.368	0.350	0.350	0.350	58,553
2023-11-08	0.373	0.373	0.360	0.367	0.367	43,240
2023-11-07	0.373	0.378	0.364	0.369	0.369	96,801
2023-11-06	0.373	0.375	0.360	0.373	0.373	81,849
2023-11-03	0.338	0.357	0.335	0.355	0.355	100,801
2023-11-02	0.311	0.330	0.311	0.330	0.330	56,149
2023-11-01	0.311	0.312	0.306	0.311	0.311	44,100
2023-10-31	0.306	0.312	0.306	0.309	0.309	31,373
2023-10-30	0.304	0.308	0.300	0.303	0.303	42,024
2023-10-27	0.305	0.308	0.300	0.301	0.301	52,672
2023-10-26	0.313	0.313	0.297	0.300	0.300	76,820
2023-10-25	0.319	0.320	0.310	0.315	0.315	46,180
2023-10-24	0.311	0.319	0.311	0.319	0.319	28,913
2023-10-23	0.317	0.321	0.310	0.310	0.310	54,110
2023-10-20	0.304	0.318	0.300	0.315	0.315	43,081
2023-10-19	0.312	0.319	0.302	0.310	0.310	55,301
2023-10-18	0.309	0.316	0.300	0.316	0.316	42,352
2023-10-17	0.304	0.305	0.296	0.301	0.301	52,760
2023-10-16	0.311	0.318	0.295	0.306	0.306	47,900
2023-10-13	0.319	0.319	0.303	0.315	0.315	26,950
2023-10-12	0.320	0.330	0.303	0.312	0.312	59,641
2023-10-11	0.318	0.321	0.312	0.320	0.320	53,298
2023-10-10	0.308	0.318	0.302	0.318	0.318	58,300
2023-10-09	0.305	0.315	0.293	0.302	0.302	61,102
2023-10-06	0.329	0.330	0.312	0.312	0.312	70,803
2023-10-05	0.299	0.325	0.297	0.325	0.325	84,631
2023-10-04	0.303	0.305	0.292	0.298	0.298	59,813
2023-10-03	0.300	0.308	0.288	0.302	0.302	64,651
2023-10-02	0.327	0.332	0.297	0.299	0.299	88,805
2023-09-29	0.342	0.344	0.324	0.331	0.331	40,012
2023-09-28	0.336	0.343	0.326	0.339	0.339	92,617
2023-09-27	0.322	0.354	0.322	0.349	0.349	82,694
2023-09-26	0.322	0.322	0.310	0.318	0.318	48,650
2023-09-25	0.332	0.332	0.314	0.318	0.318	42,830
2023-09-22	0.341	0.342	0.329	0.329	0.329	50,565
2023-09-21	0.343	0.350	0.325	0.338	0.338	65,005
2023-09-20	0.357	0.357	0.340	0.340	0.340	104,865
2023-09-19	0.367	0.367	0.346	0.357	0.357	64,048
2023-09-18	0.369	0.378	0.360	0.360	0.360	61,931
2023-09-15	0.370	0.374	0.363	0.370	0.370	40,820
2023-09-14	0.370	0.373	0.350	0.365	0.365	63,913
2023-09-13	0.384	0.384	0.362	0.372	0.372	52,017
2023-09-12	0.394	0.394	0.375	0.375	0.375	68,231
2023-09-11	0.393	0.397	0.386	0.386	0.386	55,961
2023-09-08	0.392	0.398	0.384	0.388	0.388	60,868
2023-09-07	0.400	0.405	0.389	0.395	0.395	72,246
2023-09-06	0.400	0.405	0.399	0.400	0.400	49,521
2023-09-05	0.401	0.409	0.396	0.400	0.400	61,450
2023-09-04	0.412	0.412	0.390	0.402	0.402	74,878
2023-09-01	0.432	0.432	0.408	0.409	0.409	58,481
2023-08-31	0.435	0.436	0.414	0.432	0.432	102,204
2023-08-30	0.450	0.450	0.436	0.440	0.440	45,600

← NewerPage 13 of 21 · 1,246 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.