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
2023-08-29	0.417	0.448	0.417	0.443	0.443	102,250
2023-08-28	0.419	0.427	0.396	0.411	0.411	122,507
2023-08-25	0.421	0.427	0.408	0.416	0.416	59,363
2023-08-24	0.445	0.445	0.415	0.415	0.415	63,158
2023-08-23	0.429	0.451	0.424	0.439	0.439	76,853
2023-08-22	0.453	0.453	0.416	0.424	0.424	121,802
2023-08-21	0.468	0.479	0.450	0.450	0.450	130,730
2023-08-18	0.448	0.490	0.436	0.457	0.457	206,857
2023-08-17	0.388	0.438	0.388	0.437	0.437	140,043
2023-08-16	0.396	0.400	0.388	0.388	0.388	40,000
2023-08-14	0.406	0.406	0.386	0.400	0.400	67,079
2023-08-11	0.424	0.427	0.400	0.407	0.407	76,820
2023-08-10	0.400	0.428	0.400	0.420	0.420	82,394
2023-08-09	0.440	0.446	0.402	0.403	0.403	104,772
2023-08-08	0.392	0.449	0.392	0.440	0.440	201,606
2023-08-07	0.370	0.396	0.362	0.394	0.394	146,930
2023-08-04	0.308	0.364	0.308	0.364	0.364	203,417
2023-08-03	0.306	0.306	0.304	0.305	0.305	27,300
2023-08-02	0.312	0.312	0.300	0.305	0.305	72,410
2023-08-01	0.313	0.319	0.311	0.311	0.311	27,410
2023-07-31	0.305	0.310	0.305	0.310	0.310	47,800
2023-07-28	0.312	0.312	0.305	0.305	0.305	36,410
2023-07-27	0.307	0.315	0.300	0.310	0.310	54,499
2023-07-26	0.309	0.310	0.300	0.305	0.305	45,672
2023-07-25	0.309	0.309	0.300	0.305	0.305	60,031
2023-07-24	0.307	0.308	0.303	0.308	0.308	38,800
2023-07-21	0.314	0.314	0.300	0.302	0.302	61,690
2023-07-20	0.314	0.314	0.308	0.308	0.308	44,315
2023-07-19	0.312	0.316	0.307	0.312	0.312	52,750
2023-07-18	0.315	0.316	0.305	0.310	0.310	41,950
2023-07-17	0.311	0.315	0.311	0.313	0.313	42,450
2023-07-14	0.309	0.311	0.306	0.310	0.310	48,801
2023-07-13	0.307	0.310	0.307	0.308	0.308	45,720
2023-07-12	0.309	0.310	0.300	0.306	0.306	42,150
2023-07-11	0.308	0.310	0.304	0.308	0.308	39,350
2023-07-10	0.304	0.310	0.304	0.306	0.306	18,430
2023-07-07	0.300	0.305	0.292	0.302	0.302	46,520
2023-07-06	0.310	0.312	0.298	0.298	0.298	59,001
2023-07-05	0.314	0.317	0.306	0.308	0.308	52,980
2023-07-04	0.321	0.321	0.311	0.311	0.311	63,650
2023-07-03	0.320	0.321	0.319	0.320	0.320	43,053
2023-06-30	0.320	0.320	0.310	0.319	0.319	62,541
2023-06-29	0.311	0.319	0.309	0.317	0.317	74,163
2023-06-28	0.307	0.310	0.296	0.309	0.309	75,460
2023-06-27	0.290	0.299	0.290	0.295	0.295	34,203
2023-06-26	0.309	0.309	0.286	0.292	0.292	70,152
2023-06-23	0.310	0.310	0.300	0.306	0.306	83,805
2023-06-22	0.299	0.317	0.299	0.310	0.310	105,625
2023-06-21	0.304	0.308	0.296	0.299	0.299	52,101
2023-06-20	0.310	0.310	0.298	0.303	0.303	37,191
2023-06-19	0.313	0.313	0.302	0.310	0.310	62,149
2023-06-16	0.319	0.320	0.314	0.314	0.314	62,985
2023-06-15	0.309	0.320	0.306	0.319	0.319	67,802
2023-06-14	0.318	0.320	0.311	0.311	0.311	51,413
2023-06-13	0.315	0.321	0.313	0.317	0.317	90,448
2023-06-12	0.294	0.312	0.292	0.312	0.312	108,692
2023-06-09	0.290	0.300	0.288	0.293	0.293	63,401
2023-06-08	0.290	0.291	0.283	0.288	0.288	42,593
2023-06-07	0.287	0.288	0.279	0.288	0.288	61,688
2023-06-06	0.287	0.289	0.283	0.288	0.288	32,139

← NewerPage 14 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.