Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-14 | 3.880 | 3.880 | 3.840 | 3.840 | 3.681 | 232 |
| 2023-11-10 | 3.900 | 3.900 | 3.840 | 3.840 | 3.681 | 16,618 |
| 2023-11-09 | 3.860 | 3.880 | 3.820 | 3.840 | 3.681 | 13,782 |
| 2023-11-08 | 3.880 | 3.880 | 3.880 | 3.880 | 3.720 | 1,300 |
| 2023-11-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.739 | 800 |
| 2023-11-06 | 3.940 | 3.940 | 3.940 | 3.940 | 3.777 | 600 |
| 2023-11-03 | 3.940 | 3.940 | 3.940 | 3.940 | 3.777 | 115 |
| 2023-11-02 | 3.940 | 3.940 | 3.940 | 3.940 | 3.777 | 800 |
| 2023-11-01 | 3.940 | 3.960 | 3.940 | 3.960 | 3.796 | 137 |
| 2023-10-30 | 3.940 | 3.960 | 3.940 | 3.960 | 3.796 | 3,050 |
| 2023-10-25 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 800 |
| 2023-10-24 | 3.980 | 3.980 | 3.980 | 3.980 | 3.816 | 800 |
| 2023-10-19 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 700 |
| 2023-10-17 | 3.960 | 3.980 | 3.960 | 3.980 | 3.816 | 741 |
| 2023-10-16 | 3.960 | 3.980 | 3.820 | 3.960 | 3.796 | 940 |
| 2023-10-06 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 500 |
| 2023-10-04 | 3.980 | 3.980 | 3.860 | 3.920 | 3.758 | 2,075 |
| 2023-10-03 | 3.980 | 3.980 | 3.980 | 3.980 | 3.816 | 1,029 |
| 2023-10-02 | 4.040 | 4.040 | 4.000 | 4.000 | 3.835 | 2,300 |
| 2023-09-29 | 3.980 | 3.980 | 3.820 | 3.900 | 3.739 | 2,283 |
| 2023-09-28 | 4.040 | 4.040 | 4.040 | 4.040 | 3.873 | 800 |
| 2023-09-27 | 4.040 | 4.040 | 3.980 | 4.020 | 3.854 | 49,965 |
| 2023-09-26 | 4.060 | 4.060 | 4.060 | 4.060 | 3.892 | 275 |
| 2023-09-25 | 4.000 | 4.060 | 4.000 | 4.060 | 3.892 | 49,582 |
| 2023-09-22 | 4.060 | 4.060 | 4.060 | 4.060 | 3.892 | 1,250 |
| 2023-09-21 | 3.960 | 4.060 | 3.960 | 4.060 | 3.892 | 4,218 |
| 2023-09-20 | 3.900 | 3.960 | 3.900 | 3.900 | 3.739 | 2,994 |
| 2023-09-19 | 3.980 | 4.040 | 3.980 | 4.000 | 3.835 | 6,018 |
| 2023-09-18 | 4.000 | 4.000 | 3.920 | 3.920 | 3.758 | 1,350 |
| 2023-09-15 | 3.900 | 3.900 | 3.800 | 3.800 | 3.643 | 89,356 |
| 2023-09-14 | 3.920 | 3.920 | 3.880 | 3.880 | 3.720 | 4 |
| 2023-09-13 | 3.900 | 3.900 | 3.880 | 3.880 | 3.720 | 256 |
| 2023-09-11 | 3.940 | 3.940 | 3.880 | 3.880 | 3.720 | 3,205 |
| 2023-09-08 | 4.000 | 4.040 | 3.840 | 4.040 | 3.873 | 58,464 |
| 2023-09-07 | 3.800 | 3.880 | 3.800 | 3.880 | 3.720 | 6,814 |
| 2023-09-06 | 3.740 | 3.800 | 3.740 | 3.740 | 3.586 | 4,463 |
| 2023-09-05 | 3.880 | 3.880 | 3.740 | 3.740 | 3.586 | 43,040 |
| 2023-09-04 | 3.800 | 3.880 | 3.800 | 3.860 | 3.701 | 6,427 |
| 2023-09-01 | 3.860 | 3.900 | 3.820 | 3.820 | 3.662 | 9,560 |
| 2023-08-31 | 3.840 | 3.840 | 3.840 | 3.840 | 3.681 | 1,500 |
| 2023-08-30 | 3.840 | 3.940 | 3.840 | 3.860 | 3.701 | 2,064 |
| 2023-08-23 | 3.820 | 3.820 | 3.800 | 3.800 | 3.643 | 1,450 |
| 2023-08-22 | 3.780 | 3.780 | 3.780 | 3.780 | 3.624 | 400 |
| 2023-08-18 | 3.780 | 3.780 | 3.780 | 3.780 | 3.624 | 700 |
| 2023-08-17 | 3.880 | 3.880 | 3.760 | 3.800 | 3.643 | 14,698 |
| 2023-08-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.739 | 3,536 |
| 2023-08-14 | 3.920 | 3.940 | 3.900 | 3.940 | 3.777 | 7,042 |
| 2023-08-11 | 3.920 | 3.960 | 3.920 | 3.920 | 3.758 | 2,992 |
| 2023-08-10 | 3.860 | 3.900 | 3.860 | 3.900 | 3.739 | 3,305 |
| 2023-08-09 | 3.900 | 3.900 | 3.740 | 3.860 | 3.701 | 9,610 |
| 2023-08-08 | 3.900 | 3.920 | 3.880 | 3.880 | 3.720 | 8,242 |
| 2023-08-07 | 3.940 | 3.940 | 3.900 | 3.900 | 3.739 | 18,690 |
| 2023-08-04 | 3.920 | 3.940 | 3.920 | 3.940 | 3.777 | 3,576 |
| 2023-08-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.739 | 2,270 |
| 2023-08-02 | 3.900 | 3.920 | 3.860 | 3.900 | 3.739 | 6,145 |
| 2023-08-01 | 3.920 | 3.920 | 3.840 | 3.840 | 3.681 | 1,499 |
| 2023-07-28 | 3.940 | 3.940 | 3.840 | 3.840 | 3.681 | 21,057 |
| 2023-07-27 | 3.840 | 3.840 | 3.840 | 3.840 | 3.681 | 1,000 |
| 2023-07-26 | 3.900 | 3.900 | 3.800 | 3.820 | 3.662 | 4,089 |
| 2023-07-25 | 3.960 | 3.960 | 3.460 | 3.820 | 3.662 | 43,979 |
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.