Arteche Lantegi Elkartea SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	2.980	3.040	2.980	3.040	2.858	2,300
2022-05-23	3.030	3.180	2.940	3.020	2.839	8,237
2022-05-20	3.000	3.020	2.950	3.010	2.830	5,667
2022-05-19	3.070	3.070	3.000	3.060	2.877	1,652
2022-05-18	2.910	3.150	2.910	2.950	2.773	193,492
2022-05-17	2.850	2.880	2.850	2.880	2.707	5,100
2022-05-16	2.870	2.880	2.870	2.870	2.698	1,245
2022-05-12	2.860	2.860	2.750	2.800	2.632	15,037
2022-05-11	2.840	2.840	2.820	2.820	2.651	1,183
2022-05-10	2.910	2.910	2.830	2.830	2.660	1,624
2022-05-09	2.800	2.860	2.800	2.850	2.679	1,630
2022-05-06	2.850	2.850	2.850	2.850	2.679	83
2022-05-05	2.880	2.900	2.840	2.850	2.679	4,362
2022-05-03	2.860	2.860	2.810	2.860	2.689	1,520
2022-05-02	2.850	2.860	2.850	2.860	2.689	2,963
2022-04-29	2.840	2.840	2.800	2.840	2.670	1,048
2022-04-28	2.840	2.840	2.840	2.840	2.670	2,475
2022-04-27	2.740	2.890	2.740	2.840	2.670	11,889
2022-04-26	2.750	2.750	2.740	2.740	2.576	3,306
2022-04-25	2.830	2.830	2.760	2.760	2.595	4,769
2022-04-22	2.850	2.850	2.800	2.800	2.632	4,596
2022-04-21	2.830	2.850	2.820	2.840	2.670	2,122
2022-04-20	2.820	2.830	2.800	2.830	2.660	8,594
2022-04-19	2.820	2.820	2.800	2.820	2.651	4,391
2022-04-14	2.870	2.870	2.850	2.860	2.689	1,825
2022-04-13	2.990	2.990	2.860	2.880	2.707	6,790
2022-04-12	3.040	3.040	2.750	2.890	2.717	33,431
2022-04-11	3.040	3.040	3.040	3.040	2.858	5,850
2022-04-08	3.040	3.070	3.030	3.030	2.848	6,881
2022-04-07	3.130	3.140	3.040	3.100	2.914	5,417
2022-04-06	3.130	3.140	3.130	3.140	2.952	315
2022-04-05	3.140	3.140	3.140	3.140	2.952	1,500
2022-04-04	3.160	3.160	3.130	3.140	2.952	2,161
2022-04-01	3.130	3.170	3.130	3.170	2.980	2,047
2022-03-31	3.170	3.240	3.130	3.130	2.942	3,728
2022-03-30	3.100	3.130	3.050	3.120	2.933	64,814
2022-03-29	3.190	3.190	2.990	3.090	2.905	15,859
2022-03-28	3.120	3.290	3.100	3.130	2.942	17,965
2022-03-25	3.040	3.110	3.000	3.080	2.895	25,176
2022-03-24	3.120	3.120	3.030	3.030	2.848	5,967
2022-03-23	3.100	3.140	3.030	3.030	2.848	9,264
2022-03-22	3.000	3.100	2.980	3.100	2.914	30,845
2022-03-21	2.900	3.140	2.900	2.960	2.783	35,066
2022-03-18	3.200	3.200	3.050	3.070	2.886	2,746
2022-03-17	3.250	3.250	3.020	3.090	2.905	84,820
2022-03-16	3.360	3.360	3.300	3.300	3.102	9,754
2022-03-14	3.290	3.300	3.150	3.170	2.980	13,547
2022-03-11	3.160	3.230	3.160	3.230	3.036	4,196
2022-03-10	3.070	3.140	3.070	3.120	2.933	5,652
2022-03-09	3.100	3.100	3.090	3.090	2.905	2,050
2022-03-08	3.080	3.080	3.080	3.080	2.895	875
2022-03-04	3.150	3.150	3.010	3.010	2.830	800
2022-03-03	3.140	3.150	3.030	3.030	2.848	1,300
2022-03-02	3.160	3.160	3.030	3.160	2.971	4,568
2022-03-01	3.200	3.340	3.100	3.340	3.140	4,887
2022-02-28	3.200	3.290	2.950	3.290	3.093	6,621
2022-02-25	3.510	3.510	3.160	3.200	3.008	4,622
2022-02-24	3.250	3.250	3.210	3.250	3.055	1,085
2022-02-23	3.400	3.400	3.400	3.400	3.196	589
2022-02-22	3.400	3.420	3.400	3.420	3.215	50

← NewerPage 18 of 20 · 1,142 trading daysOlder →

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.