Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.840 | 3.860 | 3.840 | 3.860 | 3.671 | 26,250 |
| 2023-03-31 | 3.850 | 3.900 | 3.850 | 3.900 | 3.709 | 2,400 |
| 2023-03-30 | 4.000 | 4.000 | 3.730 | 3.810 | 3.623 | 83,481 |
| 2023-03-29 | 4.040 | 4.040 | 4.040 | 4.040 | 3.842 | 750 |
| 2023-03-28 | 4.070 | 4.070 | 4.000 | 4.050 | 3.851 | 5,834 |
| 2023-03-27 | 4.040 | 4.060 | 4.040 | 4.060 | 3.861 | 6,065 |
| 2023-03-24 | 4.000 | 4.030 | 4.000 | 4.030 | 3.832 | 6,521 |
| 2023-03-23 | 3.950 | 4.000 | 3.950 | 4.000 | 3.804 | 31,250 |
| 2023-03-21 | 3.900 | 3.900 | 3.890 | 3.900 | 3.709 | 8,353 |
| 2023-03-20 | 3.920 | 3.920 | 3.890 | 3.900 | 3.709 | 5,991 |
| 2023-03-17 | 3.900 | 3.900 | 3.890 | 3.890 | 3.699 | 10,256 |
| 2023-03-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.709 | 300 |
| 2023-03-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.709 | 4,501 |
| 2023-03-14 | 3.900 | 3.930 | 3.870 | 3.930 | 3.737 | 2,200 |
| 2023-03-13 | 3.910 | 3.910 | 3.900 | 3.900 | 3.709 | 5,003 |
| 2023-03-10 | 3.910 | 3.960 | 3.910 | 3.960 | 3.766 | 135 |
| 2023-03-09 | 3.990 | 3.990 | 3.910 | 3.960 | 3.766 | 516 |
| 2023-03-08 | 3.920 | 3.950 | 3.900 | 3.950 | 3.756 | 2,183 |
| 2023-03-07 | 3.990 | 4.000 | 3.990 | 4.000 | 3.804 | 1,700 |
| 2023-03-06 | 3.890 | 3.990 | 3.890 | 3.990 | 3.794 | 1,480 |
| 2023-03-03 | 3.870 | 3.870 | 3.870 | 3.870 | 3.680 | 17,975 |
| 2023-03-02 | 3.870 | 3.900 | 3.870 | 3.870 | 3.680 | 7,406 |
| 2023-03-01 | 3.840 | 3.900 | 3.840 | 3.900 | 3.709 | 950 |
| 2023-02-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.642 | 1,500 |
| 2023-02-24 | 3.870 | 3.870 | 3.850 | 3.850 | 3.661 | 553 |
| 2023-02-22 | 3.890 | 3.890 | 3.870 | 3.870 | 3.680 | 256 |
| 2023-02-20 | 3.980 | 3.980 | 3.870 | 3.870 | 3.680 | 954 |
| 2023-02-14 | 3.830 | 3.830 | 3.830 | 3.830 | 3.642 | 700 |
| 2023-02-10 | 3.820 | 3.820 | 3.790 | 3.800 | 3.614 | 13,273 |
| 2023-02-09 | 3.890 | 3.890 | 3.840 | 3.840 | 3.652 | 5 |
| 2023-02-08 | 3.890 | 3.970 | 3.840 | 3.840 | 3.652 | 5,879 |
| 2023-02-07 | 3.890 | 3.940 | 3.810 | 3.850 | 3.661 | 3,188 |
| 2023-02-06 | 3.810 | 3.810 | 3.810 | 3.810 | 3.623 | 700 |
| 2023-02-03 | 3.800 | 3.800 | 3.740 | 3.790 | 3.604 | 2,169 |
| 2023-02-02 | 3.800 | 3.800 | 3.700 | 3.730 | 3.547 | 7,508 |
| 2023-02-01 | 3.860 | 3.860 | 3.800 | 3.800 | 3.614 | 1,137 |
| 2023-01-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.614 | 515 |
| 2023-01-30 | 3.900 | 3.900 | 3.780 | 3.780 | 3.595 | 9,450 |
| 2023-01-27 | 3.950 | 3.950 | 3.950 | 3.950 | 3.756 | 700 |
| 2023-01-26 | 3.980 | 3.980 | 3.920 | 3.980 | 3.785 | 680 |
| 2023-01-25 | 3.950 | 3.950 | 3.600 | 3.950 | 3.756 | 78,713 |
| 2023-01-24 | 4.000 | 4.000 | 3.960 | 4.000 | 3.804 | 6,241 |
| 2023-01-23 | 3.960 | 4.000 | 3.960 | 4.000 | 3.804 | 1,650 |
| 2023-01-19 | 3.950 | 4.000 | 3.910 | 3.920 | 3.728 | 2,776 |
| 2023-01-18 | 3.900 | 3.950 | 3.900 | 3.950 | 3.756 | 25 |
| 2023-01-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.756 | 20 |
| 2023-01-16 | 3.950 | 3.950 | 3.910 | 3.950 | 3.756 | 526 |
| 2023-01-13 | 3.900 | 3.950 | 3.900 | 3.900 | 3.709 | 395 |
| 2023-01-12 | 3.900 | 3.950 | 3.900 | 3.900 | 3.709 | 450 |
| 2023-01-11 | 3.810 | 3.920 | 3.810 | 3.900 | 3.709 | 1,798 |
| 2023-01-10 | 3.850 | 3.850 | 3.780 | 3.780 | 3.595 | 1,000 |
| 2023-01-06 | 3.920 | 4.000 | 3.920 | 3.950 | 3.756 | 4,450 |
| 2023-01-04 | 4.000 | 4.000 | 3.900 | 3.900 | 3.709 | 100 |
| 2023-01-03 | 3.910 | 3.910 | 3.870 | 3.900 | 3.709 | 1,510 |
| 2023-01-02 | 4.000 | 4.000 | 3.970 | 3.990 | 3.794 | 772 |
| 2022-12-30 | 4.000 | 4.000 | 3.900 | 3.900 | 3.709 | 790 |
| 2022-12-29 | 4.000 | 4.000 | 4.000 | 4.000 | 3.804 | 5,550 |
| 2022-12-27 | 3.800 | 3.800 | 3.760 | 3.800 | 3.614 | 756 |
| 2022-12-23 | 3.760 | 3.800 | 3.760 | 3.800 | 3.614 | 480 |
| 2022-12-22 | 3.760 | 3.800 | 3.760 | 3.800 | 3.614 | 2,421 |
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.