Atenor SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	1.660	1.765	1.660	1.765	1.765	22,308
2026-05-07	1.660	1.705	1.660	1.665	1.665	11,031
2026-05-06	1.670	1.680	1.650	1.680	1.680	6,175
2026-05-05	1.700	1.735	1.650	1.670	1.670	20,639
2026-05-04	1.705	1.740	1.700	1.700	1.700	5,879
2026-04-30	1.695	1.700	1.670	1.700	1.700	13,463
2026-04-29	1.695	1.700	1.660	1.700	1.700	8,049
2026-04-28	1.695	1.700	1.660	1.695	1.695	19,216
2026-04-27	1.810	1.885	1.690	1.700	1.700	26,226
2026-04-24	1.795	1.845	1.795	1.805	1.805	970
2026-04-23	1.855	1.855	1.750	1.795	1.795	8,055
2026-04-22	1.900	1.900	1.815	1.855	1.855	5,151
2026-04-21	1.910	1.975	1.850	1.930	1.930	11,357
2026-04-20	1.810	1.900	1.810	1.895	1.895	17,944
2026-04-17	1.705	1.820	1.705	1.800	1.800	23,216
2026-04-16	1.700	1.700	1.690	1.690	1.690	6,041
2026-04-15	1.700	1.720	1.690	1.700	1.700	20,367
2026-04-14	1.645	1.665	1.645	1.655	1.655	6,395
2026-04-13	1.625	1.650	1.620	1.650	1.650	4,775
2026-04-10	1.630	1.650	1.610	1.625	1.625	4,859
2026-04-09	1.700	1.700	1.610	1.650	1.650	2,720
2026-04-08	1.700	1.725	1.680	1.690	1.690	13,907
2026-04-07	1.710	1.720	1.600	1.650	1.650	23,396
2026-04-02	1.700	1.730	1.700	1.730	1.730	4,790
2026-04-01	1.750	1.790	1.720	1.770	1.770	12,129
2026-03-31	1.805	1.805	1.720	1.750	1.750	17,306
2026-03-30	1.870	1.870	1.850	1.850	1.850	10,888
2026-03-27	1.920	1.940	1.870	1.900	1.900	20,254
2026-03-26	1.950	1.985	1.940	1.955	1.955	4,664
2026-03-25	2.000	2.060	1.910	1.930	1.930	49,546
2026-03-24	2.050	2.050	2.010	2.010	2.010	2,641
2026-03-23	2.080	2.080	2.000	2.060	2.060	11,515
2026-03-20	2.100	2.100	2.060	2.100	2.100	4,636
2026-03-19	2.250	2.250	2.100	2.100	2.100	27,173
2026-03-18	2.160	2.250	2.140	2.250	2.250	2,871
2026-03-17	2.100	2.180	2.100	2.160	2.160	12,883
2026-03-16	2.160	2.200	2.100	2.130	2.130	11,526
2026-03-13	2.180	2.240	2.170	2.200	2.200	22,209
2026-03-12	2.350	2.370	2.180	2.300	2.300	44,750
2026-03-11	2.420	2.420	2.350	2.370	2.370	14,213
2026-03-10	2.400	2.440	2.350	2.440	2.440	30,011
2026-03-09	2.510	2.510	2.400	2.400	2.400	39,082
2026-03-06	2.540	2.600	2.510	2.530	2.530	14,365
2026-03-05	2.520	2.600	2.520	2.590	2.590	3,964
2026-03-04	2.540	2.600	2.540	2.540	2.540	11,935
2026-03-03	2.650	2.690	2.540	2.540	2.540	4,016
2026-03-02	2.500	2.650	2.500	2.620	2.620	21,579
2026-02-27	2.550	2.600	2.550	2.560	2.560	4,174
2026-02-26	2.570	2.570	2.520	2.550	2.550	7,200
2026-02-25	2.600	2.600	2.560	2.560	2.560	10,482
2026-02-24	2.590	2.600	2.560	2.560	2.560	3,269
2026-02-23	2.600	2.600	2.570	2.590	2.590	6,046
2026-02-20	2.620	2.650	2.590	2.590	2.590	1,045
2026-02-19	2.600	2.620	2.580	2.610	2.610	2,687
2026-02-18	2.630	2.650	2.600	2.600	2.600	7,015
2026-02-17	2.620	2.650	2.610	2.630	2.630	6,028
2026-02-16	2.730	2.730	2.620	2.620	2.620	5,245
2026-02-13	2.600	2.730	2.560	2.710	2.710	9,924
2026-02-12	2.750	2.750	2.620	2.620	2.620	5,589
2026-02-11	2.640	2.700	2.640	2.700	2.700	3,400

← NewerPage 3 of 5 · 257 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.