Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 6.000 | 6.000 | 5.900 | 5.950 | 5.808 | 4,714 |
| 2024-09-02 | 6.050 | 6.200 | 5.950 | 6.150 | 6.003 | 9,581 |
| 2024-08-30 | 6.000 | 6.050 | 6.000 | 6.000 | 5.857 | 1,836 |
| 2024-08-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.857 | 120 |
| 2024-08-27 | 6.100 | 6.100 | 6.000 | 6.000 | 5.857 | 16 |
| 2024-08-26 | 6.200 | 6.200 | 6.000 | 6.000 | 5.857 | 1,872 |
| 2024-08-22 | 5.800 | 5.800 | 5.750 | 5.800 | 5.662 | 1,078 |
| 2024-08-20 | 5.850 | 5.850 | 5.750 | 5.800 | 5.662 | 1,624 |
| 2024-08-19 | 5.900 | 5.900 | 5.450 | 5.900 | 5.759 | 3,552 |
| 2024-08-16 | 5.950 | 5.950 | 5.950 | 5.950 | 5.808 | 510 |
| 2024-08-15 | 5.950 | 5.950 | 5.900 | 5.950 | 5.808 | 534 |
| 2024-08-14 | 6.000 | 6.050 | 5.950 | 6.000 | 5.857 | 5,334 |
| 2024-08-12 | 5.800 | 6.000 | 5.800 | 6.000 | 5.857 | 2,000 |
| 2024-08-09 | 5.800 | 5.800 | 5.750 | 5.800 | 5.662 | 459 |
| 2024-08-08 | 5.700 | 5.800 | 5.700 | 5.800 | 5.662 | 74 |
| 2024-08-07 | 5.650 | 5.800 | 5.650 | 5.800 | 5.662 | 2,767 |
| 2024-08-06 | 5.800 | 5.800 | 5.550 | 5.650 | 5.515 | 10,699 |
| 2024-08-05 | 5.900 | 5.900 | 5.400 | 5.450 | 5.320 | 6,135 |
| 2024-08-02 | 5.900 | 5.900 | 5.850 | 5.900 | 5.759 | 296 |
| 2024-08-01 | 5.950 | 5.950 | 5.900 | 5.900 | 5.759 | 872 |
| 2024-07-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.710 | 942 |
| 2024-07-24 | 5.850 | 5.850 | 5.850 | 5.850 | 5.710 | 170 |
| 2024-07-23 | 6.000 | 6.000 | 5.850 | 5.850 | 5.710 | 1,645 |
| 2024-07-22 | 5.850 | 5.850 | 5.700 | 5.750 | 5.613 | 4,001 |
| 2024-07-19 | 5.950 | 5.950 | 5.700 | 5.800 | 5.662 | 5,660 |
| 2024-07-18 | 6.250 | 6.250 | 5.850 | 5.950 | 5.808 | 9,567 |
| 2024-07-17 | 6.250 | 6.350 | 6.050 | 6.100 | 5.954 | 6,526 |
| 2024-07-16 | 6.150 | 6.250 | 6.150 | 6.250 | 6.101 | 5,586 |
| 2024-07-15 | 6.200 | 6.250 | 6.150 | 6.150 | 6.003 | 2,283 |
| 2024-07-12 | 6.400 | 6.400 | 6.200 | 6.400 | 6.247 | 1,075 |
| 2024-07-11 | 6.350 | 6.400 | 6.000 | 6.400 | 6.247 | 13,899 |
| 2024-07-10 | 6.200 | 6.350 | 6.200 | 6.200 | 6.052 | 1,025 |
| 2024-07-09 | 6.550 | 6.700 | 6.300 | 6.300 | 6.150 | 4,840 |
| 2024-07-08 | 6.500 | 7.150 | 6.350 | 6.500 | 6.345 | 7,925 |
| 2024-07-05 | 5.600 | 6.350 | 5.600 | 5.950 | 5.808 | 15,885 |
| 2024-07-04 | 5.550 | 5.550 | 5.550 | 5.550 | 5.417 | 400 |
| 2024-07-03 | 5.550 | 5.550 | 5.550 | 5.550 | 5.417 | 250 |
| 2024-07-01 | 5.500 | 5.550 | 5.500 | 5.550 | 5.417 | 78,559 |
| 2024-06-28 | 5.400 | 5.500 | 5.400 | 5.500 | 5.369 | 4,929 |
| 2024-06-27 | 5.450 | 5.450 | 5.450 | 5.450 | 5.320 | 55 |
| 2024-06-26 | 5.500 | 5.500 | 5.450 | 5.450 | 5.320 | 3,235 |
| 2024-06-25 | 5.450 | 5.500 | 5.050 | 5.500 | 5.369 | 6,975 |
| 2024-06-24 | 5.400 | 5.500 | 5.400 | 5.500 | 5.369 | 4,686 |
| 2024-06-21 | 5.400 | 5.400 | 5.400 | 5.400 | 5.271 | 2,113 |
| 2024-06-20 | 5.350 | 5.400 | 5.350 | 5.400 | 5.271 | 1,409 |
| 2024-06-19 | 5.350 | 5.350 | 5.300 | 5.300 | 5.173 | 305 |
| 2024-06-18 | 5.350 | 5.350 | 5.300 | 5.300 | 5.173 | 200 |
| 2024-06-17 | 5.300 | 5.300 | 5.250 | 5.300 | 5.173 | 9,735 |
| 2024-06-14 | 5.250 | 5.350 | 5.250 | 5.350 | 5.222 | 5,397 |
| 2024-06-13 | 5.300 | 5.300 | 5.250 | 5.250 | 5.125 | 1,070 |
| 2024-06-12 | 5.250 | 5.300 | 5.250 | 5.250 | 5.125 | 12,981 |
| 2024-06-11 | 5.350 | 5.350 | 5.250 | 5.250 | 5.125 | 2,146 |
| 2024-06-10 | 5.300 | 5.350 | 5.250 | 5.300 | 5.173 | 1,962 |
| 2024-06-07 | 5.250 | 5.350 | 5.250 | 5.350 | 5.222 | 3,939 |
| 2024-06-06 | 5.250 | 5.350 | 5.250 | 5.250 | 5.125 | 3,152 |
| 2024-06-05 | 5.100 | 5.250 | 5.100 | 5.250 | 5.125 | 6,065 |
| 2024-06-04 | 5.050 | 5.050 | 5.050 | 5.050 | 4.929 | 1,000 |
| 2024-06-03 | 4.960 | 5.000 | 4.960 | 5.000 | 4.881 | 2,372 |
| 2024-05-31 | 5.050 | 5.050 | 5.000 | 5.050 | 4.929 | 1,885 |
| 2024-05-30 | 5.050 | 5.050 | 5.050 | 5.050 | 4.929 | 215 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-08 | 0.3215 EUR |
| 2025-05-12 | 0.1341 EUR |
| 2024-05-08 | 0.0857 EUR |
| 2023-06-01 | 0.0324 EUR |
| 2022-07-04 | 0.0365 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.