Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-05 | 3.190 | 3.190 | 3.090 | 3.090 | 2.938 | 583 |
| 2022-09-02 | 3.130 | 3.130 | 3.060 | 3.120 | 2.967 | 2,707 |
| 2022-09-01 | 3.120 | 3.120 | 3.120 | 3.120 | 2.967 | 650 |
| 2022-08-31 | 3.100 | 3.110 | 3.100 | 3.110 | 2.958 | 1,259 |
| 2022-08-30 | 3.110 | 3.110 | 3.050 | 3.050 | 2.900 | 255 |
| 2022-08-29 | 3.090 | 3.090 | 3.050 | 3.050 | 2.900 | 50 |
| 2022-08-26 | 3.180 | 3.220 | 3.050 | 3.050 | 2.900 | 6,300 |
| 2022-08-25 | 3.220 | 3.280 | 3.220 | 3.280 | 3.119 | 100 |
| 2022-08-24 | 3.200 | 3.400 | 3.200 | 3.280 | 3.119 | 2,800 |
| 2022-08-23 | 3.180 | 3.200 | 3.180 | 3.180 | 3.024 | 240 |
| 2022-08-22 | 3.180 | 3.180 | 3.180 | 3.180 | 3.024 | 1,590 |
| 2022-08-17 | 3.210 | 3.210 | 3.150 | 3.190 | 3.034 | 1,475 |
| 2022-08-16 | 3.210 | 3.210 | 3.210 | 3.210 | 3.053 | 25 |
| 2022-08-12 | 3.150 | 3.210 | 3.150 | 3.210 | 3.053 | 2,005 |
| 2022-08-11 | 3.200 | 3.200 | 3.190 | 3.200 | 3.043 | 44 |
| 2022-08-10 | 3.180 | 3.200 | 3.180 | 3.200 | 3.043 | 111 |
| 2022-08-09 | 3.200 | 3.200 | 3.160 | 3.200 | 3.043 | 509 |
| 2022-08-04 | 3.150 | 3.170 | 3.130 | 3.140 | 2.986 | 4,682 |
| 2022-08-03 | 3.100 | 3.110 | 3.070 | 3.070 | 2.919 | 2,080 |
| 2022-08-02 | 3.090 | 3.120 | 3.000 | 3.120 | 2.967 | 3,566 |
| 2022-08-01 | 3.050 | 3.190 | 3.050 | 3.150 | 2.996 | 1,934 |
| 2022-07-29 | 3.130 | 3.140 | 3.130 | 3.130 | 2.977 | 7,448 |
| 2022-07-27 | 3.100 | 3.100 | 3.050 | 3.100 | 2.948 | 1,748 |
| 2022-07-26 | 3.080 | 3.080 | 3.080 | 3.080 | 2.929 | 2,200 |
| 2022-07-22 | 3.070 | 3.070 | 3.070 | 3.070 | 2.919 | 1,700 |
| 2022-07-21 | 3.030 | 3.030 | 3.020 | 3.020 | 2.872 | 5,000 |
| 2022-07-18 | 3.090 | 3.090 | 3.090 | 3.090 | 2.938 | 1,700 |
| 2022-07-15 | 3.050 | 3.060 | 3.050 | 3.060 | 2.910 | 400 |
| 2022-07-14 | 3.100 | 3.100 | 3.050 | 3.060 | 2.910 | 42,950 |
| 2022-07-13 | 3.110 | 3.110 | 3.090 | 3.090 | 2.938 | 100 |
| 2022-07-12 | 3.110 | 3.110 | 3.090 | 3.090 | 2.938 | 129 |
| 2022-07-11 | 3.080 | 3.090 | 3.080 | 3.090 | 2.938 | 491 |
| 2022-07-08 | 3.090 | 3.090 | 3.050 | 3.090 | 2.938 | 684 |
| 2022-07-06 | 3.110 | 3.110 | 3.000 | 3.000 | 2.853 | 4,076 |
| 2022-07-05 | 3.130 | 3.130 | 3.130 | 3.130 | 2.977 | 700 |
| 2022-07-04 | 3.170 | 3.170 | 3.130 | 3.130 | 2.977 | 2,115 |
| 2022-07-01 | 3.180 | 3.190 | 3.180 | 3.180 | 2.989 | 4,445 |
| 2022-06-30 | 3.190 | 3.190 | 3.170 | 3.170 | 2.980 | 423 |
| 2022-06-29 | 3.110 | 3.170 | 3.110 | 3.170 | 2.980 | 2,920 |
| 2022-06-27 | 3.200 | 3.200 | 3.150 | 3.150 | 2.961 | 4,943 |
| 2022-06-24 | 3.150 | 3.150 | 3.140 | 3.140 | 2.952 | 35 |
| 2022-06-22 | 3.080 | 3.140 | 3.080 | 3.140 | 2.952 | 1,991 |
| 2022-06-21 | 3.100 | 3.150 | 3.100 | 3.150 | 2.961 | 385 |
| 2022-06-20 | 3.150 | 3.150 | 3.150 | 3.150 | 2.961 | 600 |
| 2022-06-17 | 3.090 | 3.160 | 3.090 | 3.160 | 2.971 | 770 |
| 2022-06-16 | 3.160 | 3.160 | 3.140 | 3.140 | 2.952 | 80 |
| 2022-06-15 | 3.140 | 3.140 | 3.140 | 3.140 | 2.952 | 631 |
| 2022-06-14 | 3.110 | 3.110 | 3.050 | 3.110 | 2.924 | 1,612 |
| 2022-06-13 | 3.190 | 3.190 | 3.120 | 3.120 | 2.933 | 1,485 |
| 2022-06-10 | 3.120 | 3.180 | 3.120 | 3.180 | 2.989 | 661 |
| 2022-06-09 | 3.100 | 3.180 | 3.100 | 3.180 | 2.989 | 51,711 |
| 2022-06-08 | 3.190 | 3.190 | 3.100 | 3.190 | 2.999 | 7,658 |
| 2022-06-07 | 3.100 | 3.200 | 3.000 | 3.130 | 2.942 | 9,392 |
| 2022-06-06 | 3.020 | 3.080 | 3.000 | 3.000 | 2.820 | 5,499 |
| 2022-06-03 | 3.050 | 3.120 | 3.020 | 3.020 | 2.839 | 4,250 |
| 2022-06-02 | 3.010 | 3.140 | 3.010 | 3.080 | 2.895 | 4,822 |
| 2022-06-01 | 3.180 | 3.180 | 3.020 | 3.030 | 2.848 | 29,821 |
| 2022-05-31 | 3.050 | 3.180 | 3.050 | 3.180 | 2.989 | 94,836 |
| 2022-05-30 | 3.050 | 3.050 | 2.930 | 3.040 | 2.858 | 3,600 |
| 2022-05-27 | 3.020 | 3.070 | 3.000 | 3.010 | 2.830 | 2,607 |
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.