Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 5.050 | 5.050 | 5.050 | 5.050 | 4.929 | 1,000 |
| 2024-05-28 | 4.920 | 5.000 | 4.920 | 5.000 | 4.881 | 5,311 |
| 2024-05-27 | 4.880 | 4.900 | 4.860 | 4.900 | 4.783 | 3,090 |
| 2024-05-24 | 4.900 | 4.960 | 4.880 | 4.880 | 4.763 | 6,314 |
| 2024-05-23 | 4.940 | 4.940 | 4.880 | 4.880 | 4.763 | 1,677 |
| 2024-05-22 | 4.800 | 4.940 | 4.800 | 4.940 | 4.822 | 3,842 |
| 2024-05-21 | 4.820 | 4.820 | 4.780 | 4.800 | 4.685 | 102 |
| 2024-05-20 | 4.800 | 4.800 | 4.700 | 4.800 | 4.685 | 2,535 |
| 2024-05-17 | 4.840 | 4.860 | 4.840 | 4.860 | 4.744 | 211 |
| 2024-05-16 | 4.780 | 4.860 | 4.780 | 4.860 | 4.744 | 1,516 |
| 2024-05-15 | 4.800 | 4.840 | 4.800 | 4.840 | 4.724 | 10,996 |
| 2024-05-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.685 | 12,155 |
| 2024-05-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.685 | 175 |
| 2024-05-10 | 4.800 | 4.800 | 4.800 | 4.800 | 4.685 | 3,125 |
| 2024-05-09 | 4.900 | 4.900 | 4.720 | 4.800 | 4.685 | 1,726 |
| 2024-05-08 | 4.780 | 4.900 | 4.780 | 4.900 | 4.783 | 3,836 |
| 2024-05-07 | 4.740 | 4.800 | 4.740 | 4.800 | 4.602 | 2,385 |
| 2024-05-06 | 4.720 | 4.760 | 4.680 | 4.720 | 4.525 | 5,660 |
| 2024-05-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.506 | 600 |
| 2024-05-02 | 4.580 | 4.680 | 4.580 | 4.680 | 4.487 | 1,334 |
| 2024-04-30 | 4.600 | 4.660 | 4.600 | 4.660 | 4.467 | 1,562 |
| 2024-04-29 | 4.720 | 4.720 | 4.640 | 4.640 | 4.448 | 5,265 |
| 2024-04-26 | 4.720 | 4.720 | 4.720 | 4.720 | 4.525 | 300 |
| 2024-04-25 | 4.720 | 4.720 | 4.700 | 4.720 | 4.525 | 2,300 |
| 2024-04-24 | 4.820 | 4.820 | 4.820 | 4.820 | 4.621 | 700 |
| 2024-04-23 | 4.680 | 4.840 | 4.640 | 4.840 | 4.640 | 20,137 |
| 2024-04-22 | 4.680 | 4.680 | 4.580 | 4.680 | 4.487 | 942 |
| 2024-04-19 | 4.680 | 4.680 | 4.600 | 4.680 | 4.487 | 3,481 |
| 2024-04-18 | 4.680 | 4.680 | 4.680 | 4.680 | 4.487 | 7,415 |
| 2024-04-17 | 4.600 | 4.680 | 4.600 | 4.680 | 4.487 | 4,164 |
| 2024-04-16 | 4.600 | 4.600 | 4.560 | 4.560 | 4.372 | 2,535 |
| 2024-04-15 | 4.680 | 4.680 | 4.680 | 4.680 | 4.487 | 2,230 |
| 2024-04-12 | 4.660 | 4.780 | 4.660 | 4.680 | 4.487 | 4,385 |
| 2024-04-11 | 4.620 | 4.660 | 4.620 | 4.660 | 4.467 | 100 |
| 2024-04-10 | 4.520 | 4.740 | 4.520 | 4.660 | 4.467 | 3,889 |
| 2024-04-09 | 4.600 | 4.600 | 4.460 | 4.500 | 4.314 | 958 |
| 2024-04-08 | 4.520 | 4.600 | 4.520 | 4.600 | 4.410 | 5,037 |
| 2024-04-05 | 4.500 | 4.520 | 4.500 | 4.520 | 4.333 | 1,225 |
| 2024-04-04 | 4.500 | 4.500 | 4.460 | 4.460 | 4.276 | 1,164 |
| 2024-04-03 | 4.500 | 4.520 | 4.440 | 4.500 | 4.314 | 2,012 |
| 2024-04-02 | 4.500 | 4.500 | 4.420 | 4.500 | 4.314 | 6,008 |
| 2024-03-28 | 4.620 | 4.620 | 4.300 | 4.520 | 4.333 | 45,219 |
| 2024-03-27 | 4.860 | 4.860 | 4.680 | 4.860 | 4.659 | 4,740 |
| 2024-03-26 | 4.860 | 4.880 | 4.540 | 4.600 | 4.410 | 20,601 |
| 2024-03-25 | 4.900 | 4.900 | 4.540 | 4.600 | 4.410 | 7,809 |
| 2024-03-22 | 4.380 | 4.700 | 4.280 | 4.500 | 4.314 | 37,296 |
| 2024-03-21 | 4.080 | 4.420 | 4.080 | 4.380 | 4.199 | 20,821 |
| 2024-03-20 | 4.020 | 4.060 | 4.020 | 4.060 | 3.892 | 3,175 |
| 2024-03-19 | 4.000 | 4.080 | 4.000 | 4.080 | 3.911 | 53,491 |
| 2024-03-18 | 4.000 | 4.000 | 3.960 | 3.960 | 3.796 | 2,652 |
| 2024-03-15 | 3.840 | 3.860 | 3.840 | 3.860 | 3.701 | 1,393 |
| 2024-03-14 | 3.760 | 3.860 | 3.760 | 3.840 | 3.681 | 4,765 |
| 2024-03-13 | 3.740 | 3.740 | 3.740 | 3.740 | 3.586 | 830 |
| 2024-03-12 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 890 |
| 2024-03-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.547 | 1,421 |
| 2024-03-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.528 | 1,300 |
| 2024-03-07 | 3.660 | 3.660 | 3.660 | 3.660 | 3.509 | 1,000 |
| 2024-03-06 | 3.660 | 3.680 | 3.660 | 3.680 | 3.528 | 1 |
| 2024-03-04 | 3.660 | 3.680 | 3.640 | 3.680 | 3.528 | 2,330 |
| 2024-03-01 | 3.620 | 3.660 | 3.620 | 3.640 | 3.490 | 4,983 |
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.