Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 837 |
| 2023-07-21 | 3.960 | 4.000 | 3.960 | 3.960 | 3.796 | 1,000 |
| 2023-07-20 | 3.920 | 3.940 | 3.920 | 3.920 | 3.758 | 2,469 |
| 2023-07-18 | 3.960 | 3.960 | 3.960 | 3.960 | 3.796 | 857 |
| 2023-07-17 | 3.980 | 3.980 | 3.980 | 3.980 | 3.816 | 300 |
| 2023-07-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.816 | 650 |
| 2023-07-13 | 4.000 | 4.040 | 4.000 | 4.000 | 3.835 | 3,770 |
| 2023-07-12 | 4.000 | 4.020 | 4.000 | 4.020 | 3.854 | 3,781 |
| 2023-07-11 | 3.980 | 4.020 | 3.980 | 4.020 | 3.854 | 2,466 |
| 2023-07-10 | 3.900 | 4.020 | 3.900 | 4.020 | 3.854 | 4,025 |
| 2023-07-07 | 3.920 | 3.920 | 3.900 | 3.900 | 3.739 | 2,336 |
| 2023-07-06 | 3.900 | 3.900 | 3.900 | 3.900 | 3.739 | 675 |
| 2023-07-05 | 3.980 | 3.980 | 3.880 | 3.880 | 3.720 | 114 |
| 2023-07-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.720 | 10,538 |
| 2023-06-30 | 3.900 | 3.900 | 3.720 | 3.880 | 3.720 | 3,055 |
| 2023-06-29 | 3.940 | 3.940 | 3.940 | 3.940 | 3.777 | 1,400 |
| 2023-06-28 | 3.940 | 3.940 | 3.940 | 3.940 | 3.777 | 21,985 |
| 2023-06-27 | 3.980 | 3.980 | 3.960 | 3.980 | 3.816 | 1,700 |
| 2023-06-26 | 3.840 | 4.020 | 3.840 | 3.980 | 3.816 | 12,900 |
| 2023-06-22 | 4.060 | 4.060 | 4.000 | 4.060 | 3.892 | 21,407 |
| 2023-06-21 | 4.060 | 4.080 | 4.000 | 4.060 | 3.892 | 27,840 |
| 2023-06-20 | 4.020 | 4.040 | 4.000 | 4.040 | 3.873 | 7,847 |
| 2023-06-19 | 3.980 | 3.980 | 3.980 | 3.980 | 3.816 | 500 |
| 2023-06-15 | 4.060 | 4.060 | 4.000 | 4.060 | 3.892 | 1,452 |
| 2023-06-14 | 3.980 | 3.980 | 3.980 | 3.980 | 3.816 | 600 |
| 2023-06-13 | 4.040 | 4.040 | 4.000 | 4.000 | 3.835 | 2,534 |
| 2023-06-12 | 4.040 | 4.380 | 4.040 | 4.080 | 3.911 | 6,977 |
| 2023-06-09 | 4.040 | 4.040 | 3.980 | 4.000 | 3.835 | 4,295 |
| 2023-06-07 | 3.980 | 4.020 | 3.980 | 4.020 | 3.854 | 8,129 |
| 2023-06-06 | 4.020 | 4.020 | 4.020 | 4.020 | 3.854 | 500 |
| 2023-06-05 | 4.080 | 4.080 | 4.020 | 4.020 | 3.854 | 150 |
| 2023-06-02 | 4.020 | 4.020 | 4.020 | 4.020 | 3.854 | 123,870 |
| 2023-06-01 | 4.020 | 4.040 | 4.020 | 4.040 | 3.873 | 7,587 |
| 2023-05-31 | 3.980 | 4.020 | 3.980 | 4.020 | 3.823 | 66,910 |
| 2023-05-30 | 3.980 | 4.040 | 3.980 | 4.040 | 3.842 | 1,109 |
| 2023-05-29 | 3.980 | 3.980 | 3.960 | 3.960 | 3.766 | 38 |
| 2023-05-26 | 4.000 | 4.000 | 3.960 | 3.960 | 3.766 | 30 |
| 2023-05-24 | 3.960 | 4.000 | 3.940 | 3.960 | 3.766 | 51,235 |
| 2023-05-23 | 3.960 | 4.000 | 3.960 | 3.960 | 3.766 | 44,939 |
| 2023-05-22 | 3.900 | 3.940 | 3.900 | 3.900 | 3.709 | 1,871 |
| 2023-05-18 | 3.940 | 3.940 | 3.900 | 3.940 | 3.747 | 985 |
| 2023-05-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.709 | 15 |
| 2023-05-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.709 | 531 |
| 2023-05-08 | 3.880 | 3.980 | 3.880 | 3.980 | 3.785 | 263 |
| 2023-05-05 | 3.880 | 3.980 | 3.880 | 3.980 | 3.785 | 2,202 |
| 2023-05-04 | 3.860 | 3.880 | 3.860 | 3.880 | 3.690 | 821 |
| 2023-05-03 | 3.880 | 3.880 | 3.880 | 3.880 | 3.690 | 800 |
| 2023-04-27 | 3.840 | 3.880 | 3.840 | 3.860 | 3.671 | 320 |
| 2023-04-26 | 3.860 | 3.860 | 3.860 | 3.860 | 3.671 | 934 |
| 2023-04-25 | 3.860 | 3.860 | 3.860 | 3.860 | 3.671 | 166 |
| 2023-04-21 | 3.900 | 3.900 | 3.860 | 3.860 | 3.671 | 200 |
| 2023-04-20 | 3.860 | 3.860 | 3.860 | 3.860 | 3.671 | 801 |
| 2023-04-18 | 3.840 | 3.840 | 3.840 | 3.840 | 3.652 | 500 |
| 2023-04-17 | 3.860 | 3.860 | 3.820 | 3.840 | 3.652 | 1,211 |
| 2023-04-14 | 3.840 | 3.840 | 3.840 | 3.840 | 3.652 | 94 |
| 2023-04-13 | 3.840 | 3.840 | 3.820 | 3.840 | 3.652 | 1,157 |
| 2023-04-12 | 3.860 | 3.860 | 3.860 | 3.860 | 3.671 | 985 |
| 2023-04-11 | 3.860 | 3.860 | 3.820 | 3.860 | 3.671 | 30,919 |
| 2023-04-05 | 3.840 | 3.840 | 3.840 | 3.840 | 3.652 | 1,830 |
| 2023-04-04 | 3.860 | 3.860 | 3.860 | 3.860 | 3.671 | 219 |
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.