Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.566 | 870 |
| 2022-12-20 | 3.770 | 3.770 | 3.770 | 3.770 | 3.585 | 170 |
| 2022-12-19 | 3.790 | 3.790 | 3.770 | 3.770 | 3.585 | 500 |
| 2022-12-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.566 | 700 |
| 2022-12-14 | 3.810 | 3.810 | 3.770 | 3.770 | 3.585 | 10 |
| 2022-12-13 | 3.770 | 3.830 | 3.770 | 3.770 | 3.585 | 762 |
| 2022-12-07 | 3.750 | 3.790 | 3.750 | 3.790 | 3.604 | 95 |
| 2022-12-05 | 3.790 | 3.790 | 3.790 | 3.790 | 3.604 | 3,303 |
| 2022-12-02 | 3.790 | 3.790 | 3.790 | 3.790 | 3.604 | 697 |
| 2022-12-01 | 3.850 | 3.850 | 3.750 | 3.800 | 3.614 | 9,485 |
| 2022-11-30 | 3.850 | 3.990 | 3.850 | 3.850 | 3.661 | 590 |
| 2022-11-29 | 4.000 | 4.000 | 3.850 | 3.850 | 3.661 | 719 |
| 2022-11-28 | 4.000 | 4.000 | 4.000 | 4.000 | 3.804 | 2,600 |
| 2022-11-25 | 4.000 | 4.000 | 4.000 | 4.000 | 3.804 | 868 |
| 2022-11-24 | 3.850 | 3.950 | 3.850 | 3.950 | 3.756 | 30 |
| 2022-11-23 | 3.930 | 3.950 | 3.900 | 3.950 | 3.756 | 4,323 |
| 2022-11-22 | 3.780 | 3.920 | 3.780 | 3.920 | 3.728 | 8,970 |
| 2022-11-21 | 3.770 | 3.900 | 3.750 | 3.770 | 3.585 | 7,166 |
| 2022-11-18 | 3.730 | 3.730 | 3.700 | 3.700 | 3.519 | 1,508 |
| 2022-11-17 | 3.730 | 3.730 | 3.700 | 3.720 | 3.538 | 3,870 |
| 2022-11-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.519 | 897 |
| 2022-11-15 | 3.800 | 3.800 | 3.700 | 3.700 | 3.519 | 1,347 |
| 2022-11-14 | 3.870 | 3.880 | 3.850 | 3.850 | 3.661 | 2,820 |
| 2022-11-11 | 3.750 | 3.810 | 3.720 | 3.810 | 3.623 | 1,551 |
| 2022-11-10 | 3.650 | 3.750 | 3.650 | 3.750 | 3.566 | 4,434 |
| 2022-11-09 | 3.640 | 3.640 | 3.580 | 3.640 | 3.462 | 1,477 |
| 2022-11-08 | 3.600 | 3.650 | 3.600 | 3.650 | 3.471 | 1,531 |
| 2022-11-07 | 3.590 | 3.600 | 3.590 | 3.590 | 3.414 | 2,730 |
| 2022-11-04 | 3.590 | 3.590 | 3.590 | 3.590 | 3.414 | 1,417 |
| 2022-11-03 | 3.550 | 3.600 | 3.540 | 3.550 | 3.376 | 68,290 |
| 2022-11-01 | 3.520 | 3.550 | 3.520 | 3.550 | 3.376 | 50 |
| 2022-10-31 | 3.550 | 3.550 | 3.550 | 3.550 | 3.376 | 1,500 |
| 2022-10-28 | 3.420 | 3.420 | 3.420 | 3.420 | 3.252 | 1,527 |
| 2022-10-27 | 3.550 | 3.550 | 3.500 | 3.500 | 3.328 | 1,867 |
| 2022-10-26 | 3.710 | 3.710 | 3.650 | 3.650 | 3.471 | 60 |
| 2022-10-25 | 3.600 | 3.650 | 3.510 | 3.650 | 3.471 | 37,252 |
| 2022-10-24 | 3.550 | 3.700 | 3.500 | 3.650 | 3.471 | 51,981 |
| 2022-10-21 | 3.310 | 3.500 | 3.310 | 3.500 | 3.328 | 19,695 |
| 2022-10-20 | 3.250 | 3.500 | 3.250 | 3.250 | 3.091 | 15,067 |
| 2022-10-19 | 3.210 | 3.310 | 3.210 | 3.310 | 3.148 | 14,000 |
| 2022-10-17 | 3.200 | 3.210 | 3.190 | 3.200 | 3.043 | 100,000 |
| 2022-10-14 | 3.210 | 3.230 | 3.200 | 3.200 | 3.043 | 1,229 |
| 2022-10-13 | 3.210 | 3.220 | 3.210 | 3.220 | 3.062 | 301 |
| 2022-10-12 | 3.220 | 3.220 | 3.220 | 3.220 | 3.062 | 88 |
| 2022-10-07 | 3.220 | 3.220 | 3.220 | 3.220 | 3.062 | 203 |
| 2022-10-06 | 3.220 | 3.220 | 3.220 | 3.220 | 3.062 | 818 |
| 2022-10-04 | 3.250 | 3.250 | 3.240 | 3.250 | 3.091 | 120,000 |
| 2022-10-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.091 | 906 |
| 2022-09-29 | 3.250 | 3.280 | 3.250 | 3.270 | 3.110 | 274 |
| 2022-09-28 | 3.270 | 3.270 | 3.270 | 3.270 | 3.110 | 772 |
| 2022-09-27 | 3.360 | 3.360 | 3.310 | 3.310 | 3.148 | 1,247 |
| 2022-09-22 | 3.330 | 3.350 | 3.330 | 3.350 | 3.186 | 207,500 |
| 2022-09-21 | 3.300 | 3.350 | 3.300 | 3.350 | 3.186 | 1,015 |
| 2022-09-16 | 3.330 | 3.330 | 3.190 | 3.270 | 3.110 | 2,285 |
| 2022-09-15 | 3.330 | 3.330 | 3.330 | 3.330 | 3.167 | 3,618 |
| 2022-09-14 | 3.330 | 3.340 | 3.310 | 3.330 | 3.167 | 7,893 |
| 2022-09-13 | 3.270 | 3.300 | 3.270 | 3.300 | 3.138 | 460,675 |
| 2022-09-12 | 3.190 | 3.270 | 3.190 | 3.270 | 3.110 | 18,770 |
| 2022-09-09 | 3.150 | 3.150 | 3.150 | 3.150 | 2.996 | 600 |
| 2022-09-08 | 3.150 | 3.150 | 3.130 | 3.130 | 2.977 | 590 |
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.