Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.620 | 3.660 | 3.620 | 3.640 | 3.490 | 4,983 |
| 2024-02-29 | 3.660 | 3.660 | 3.600 | 3.600 | 3.451 | 5,033 |
| 2024-02-23 | 3.700 | 3.700 | 3.700 | 3.700 | 3.547 | 560 |
| 2024-02-21 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 700 |
| 2024-02-20 | 3.720 | 3.720 | 3.700 | 3.700 | 3.547 | 1,140 |
| 2024-02-16 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 110 |
| 2024-02-09 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 1,068 |
| 2024-02-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.547 | 1,750 |
| 2024-02-07 | 3.680 | 3.720 | 3.600 | 3.720 | 3.566 | 88,831 |
| 2024-02-06 | 3.700 | 3.720 | 3.700 | 3.720 | 3.566 | 30,100 |
| 2024-02-05 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 350 |
| 2024-02-02 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 10,749 |
| 2024-02-01 | 3.700 | 3.720 | 3.700 | 3.720 | 3.566 | 1,016 |
| 2024-01-31 | 3.700 | 3.700 | 3.700 | 3.700 | 3.547 | 17,088 |
| 2024-01-30 | 3.700 | 3.720 | 3.700 | 3.700 | 3.547 | 1,098 |
| 2024-01-29 | 3.720 | 3.720 | 3.720 | 3.720 | 3.566 | 1,000 |
| 2024-01-26 | 3.760 | 3.760 | 3.760 | 3.760 | 3.605 | 930 |
| 2024-01-24 | 3.760 | 3.760 | 3.740 | 3.760 | 3.605 | 10,967 |
| 2024-01-23 | 3.760 | 3.760 | 3.760 | 3.760 | 3.605 | 956 |
| 2024-01-22 | 3.720 | 3.820 | 3.720 | 3.820 | 3.662 | 4,354 |
| 2024-01-19 | 3.780 | 3.780 | 3.700 | 3.740 | 3.586 | 3,021 |
| 2024-01-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.624 | 300 |
| 2024-01-17 | 3.740 | 3.800 | 3.740 | 3.780 | 3.624 | 1,750 |
| 2024-01-16 | 3.840 | 3.840 | 3.660 | 3.740 | 3.586 | 9,475 |
| 2024-01-15 | 3.920 | 3.920 | 3.560 | 3.820 | 3.662 | 32,605 |
| 2024-01-12 | 3.920 | 3.920 | 3.920 | 3.920 | 3.758 | 800 |
| 2024-01-11 | 3.920 | 3.920 | 3.920 | 3.920 | 3.758 | 800 |
| 2024-01-10 | 3.980 | 3.980 | 3.920 | 3.920 | 3.758 | 2,387 |
| 2024-01-09 | 3.920 | 3.920 | 3.880 | 3.880 | 3.720 | 4,153 |
| 2024-01-08 | 3.940 | 3.940 | 3.860 | 3.860 | 3.701 | 7,216 |
| 2024-01-05 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 2,735 |
| 2024-01-04 | 4.000 | 4.000 | 3.960 | 3.960 | 3.796 | 2,874 |
| 2024-01-03 | 3.960 | 4.000 | 3.960 | 3.960 | 3.796 | 180 |
| 2024-01-02 | 3.960 | 4.000 | 3.960 | 3.960 | 3.796 | 1,158 |
| 2023-12-29 | 3.960 | 4.000 | 3.960 | 4.000 | 3.835 | 300 |
| 2023-12-28 | 4.020 | 4.020 | 4.000 | 4.000 | 3.835 | 2,865 |
| 2023-12-27 | 4.020 | 4.020 | 4.000 | 4.020 | 3.854 | 925 |
| 2023-12-22 | 4.000 | 4.020 | 4.000 | 4.000 | 3.835 | 4,208 |
| 2023-12-21 | 4.000 | 4.000 | 4.000 | 4.000 | 3.835 | 820 |
| 2023-12-19 | 4.000 | 4.000 | 3.960 | 3.960 | 3.796 | 3,382 |
| 2023-12-18 | 3.940 | 3.960 | 3.920 | 3.960 | 3.796 | 3,200 |
| 2023-12-15 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 2,581 |
| 2023-12-14 | 3.960 | 3.960 | 3.900 | 3.920 | 3.758 | 1,825 |
| 2023-12-13 | 3.960 | 4.000 | 3.940 | 3.940 | 3.777 | 59,398 |
| 2023-12-12 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 261 |
| 2023-12-11 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 2,527 |
| 2023-12-07 | 3.840 | 3.840 | 3.840 | 3.840 | 3.681 | 580 |
| 2023-12-06 | 3.860 | 3.860 | 3.840 | 3.840 | 3.681 | 800 |
| 2023-12-05 | 3.860 | 3.860 | 3.800 | 3.840 | 3.681 | 3,935 |
| 2023-12-04 | 3.860 | 3.860 | 3.840 | 3.840 | 3.681 | 910 |
| 2023-12-01 | 3.860 | 3.860 | 3.840 | 3.840 | 3.681 | 3,870 |
| 2023-11-30 | 3.840 | 3.860 | 3.840 | 3.840 | 3.681 | 15,298 |
| 2023-11-29 | 3.900 | 3.900 | 3.840 | 3.840 | 3.681 | 1,659 |
| 2023-11-28 | 3.880 | 3.880 | 3.880 | 3.880 | 3.720 | 880 |
| 2023-11-23 | 3.840 | 3.960 | 3.840 | 3.840 | 3.681 | 5,470 |
| 2023-11-22 | 3.840 | 3.840 | 3.840 | 3.840 | 3.681 | 2,300 |
| 2023-11-20 | 3.880 | 3.880 | 3.840 | 3.840 | 3.681 | 3,755 |
| 2023-11-17 | 3.840 | 3.840 | 3.840 | 3.840 | 3.681 | 30,000 |
| 2023-11-16 | 3.860 | 3.860 | 3.840 | 3.840 | 3.681 | 15,508 |
| 2023-11-15 | 3.860 | 3.880 | 3.860 | 3.860 | 3.701 | 800 |
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.