Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-15 | 3.310 | 3.500 | 3.310 | 3.420 | 3.215 | 3,775 |
| 2022-02-14 | 3.320 | 3.320 | 3.310 | 3.320 | 3.121 | 938 |
| 2022-02-10 | 3.360 | 3.360 | 3.310 | 3.320 | 3.121 | 1,508 |
| 2022-02-09 | 3.380 | 3.380 | 3.360 | 3.380 | 3.177 | 1,482 |
| 2022-02-04 | 3.420 | 3.420 | 3.310 | 3.390 | 3.187 | 6,629 |
| 2022-02-03 | 3.460 | 3.480 | 3.450 | 3.480 | 3.271 | 185 |
| 2022-02-02 | 3.420 | 3.530 | 3.360 | 3.480 | 3.271 | 4,652 |
| 2022-02-01 | 3.420 | 3.420 | 3.420 | 3.420 | 3.215 | 1,515 |
| 2022-01-31 | 3.420 | 3.500 | 3.420 | 3.500 | 3.290 | 76 |
| 2022-01-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.290 | 3,190 |
| 2022-01-27 | 3.500 | 3.570 | 3.410 | 3.500 | 3.290 | 1,686 |
| 2022-01-26 | 3.500 | 3.570 | 3.450 | 3.570 | 3.356 | 393 |
| 2022-01-25 | 3.510 | 3.570 | 3.510 | 3.570 | 3.356 | 3 |
| 2022-01-24 | 3.600 | 3.600 | 3.570 | 3.570 | 3.356 | 70 |
| 2022-01-21 | 3.570 | 3.570 | 3.540 | 3.570 | 3.356 | 1,813 |
| 2022-01-19 | 3.700 | 3.700 | 3.550 | 3.570 | 3.356 | 6,253 |
| 2022-01-17 | 3.610 | 3.610 | 3.600 | 3.600 | 3.384 | 172 |
| 2022-01-14 | 3.730 | 3.730 | 3.600 | 3.600 | 3.384 | 416 |
| 2022-01-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.384 | 1 |
| 2022-01-12 | 3.600 | 3.650 | 3.600 | 3.600 | 3.384 | 1,045 |
| 2022-01-11 | 3.730 | 3.730 | 3.600 | 3.700 | 3.478 | 464 |
| 2022-01-10 | 3.530 | 3.700 | 3.530 | 3.700 | 3.478 | 180 |
| 2022-01-07 | 3.650 | 3.700 | 3.630 | 3.700 | 3.478 | 163 |
| 2022-01-06 | 3.700 | 3.700 | 3.650 | 3.700 | 3.478 | 82 |
| 2022-01-05 | 3.710 | 3.710 | 3.700 | 3.700 | 3.478 | 401 |
| 2022-01-04 | 3.920 | 3.920 | 3.660 | 3.700 | 3.478 | 3,338 |
| 2022-01-03 | 3.650 | 3.650 | 3.610 | 3.610 | 3.394 | 100 |
| 2021-12-30 | 3.600 | 3.750 | 3.600 | 3.610 | 3.394 | 5,510 |
| 2021-12-29 | 3.750 | 3.750 | 3.700 | 3.750 | 3.525 | 230,000 |
| 2021-12-23 | 3.740 | 3.750 | 3.740 | 3.750 | 3.525 | 167 |
| 2021-12-22 | 3.700 | 3.750 | 3.700 | 3.750 | 3.525 | 2,105 |
| 2021-12-21 | 3.750 | 3.750 | 3.740 | 3.740 | 3.516 | 1,041,064 |
| 2021-12-20 | 3.830 | 3.830 | 3.750 | 3.800 | 3.572 | 2,815 |
| 2021-12-17 | 3.750 | 3.750 | 3.550 | 3.750 | 3.525 | 1,583 |
| 2021-12-15 | 3.860 | 3.870 | 3.740 | 3.760 | 3.535 | 9,249 |
| 2021-12-14 | 3.520 | 3.750 | 3.520 | 3.730 | 3.506 | 8,040 |
| 2021-12-13 | 3.500 | 3.700 | 3.420 | 3.650 | 3.431 | 1,031 |
| 2021-12-10 | 3.740 | 3.740 | 3.510 | 3.510 | 3.300 | 1,760 |
| 2021-12-09 | 3.650 | 3.700 | 3.350 | 3.500 | 3.290 | 11,620 |
| 2021-12-07 | 3.710 | 3.750 | 3.710 | 3.710 | 3.488 | 535 |
| 2021-12-06 | 3.900 | 3.900 | 3.700 | 3.710 | 3.488 | 1,788 |
| 2021-12-02 | 3.880 | 3.900 | 3.880 | 3.890 | 3.657 | 574 |
| 2021-12-01 | 3.720 | 3.880 | 3.710 | 3.880 | 3.647 | 471 |
| 2021-11-26 | 3.800 | 3.880 | 3.720 | 3.880 | 3.647 | 1,441 |
| 2021-11-25 | 3.900 | 4.000 | 3.800 | 4.000 | 3.760 | 120 |
| 2021-11-19 | 3.990 | 4.000 | 3.950 | 4.000 | 3.760 | 140,760 |
| 2021-11-18 | 3.800 | 4.000 | 3.800 | 4.000 | 3.760 | 5,662 |
| 2021-11-17 | 3.800 | 3.900 | 3.800 | 3.850 | 3.619 | 9,299 |
| 2021-11-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.525 | 732 |
| 2021-11-15 | 3.730 | 3.750 | 3.700 | 3.710 | 3.488 | 11,123 |
| 2021-11-12 | 3.700 | 3.700 | 3.700 | 3.700 | 3.478 | 11,955 |
| 2021-11-10 | 3.750 | 3.830 | 3.710 | 3.710 | 3.488 | 3,077 |
| 2021-11-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.525 | 65,432 |
| 2021-11-08 | 3.800 | 3.800 | 3.750 | 3.750 | 3.525 | 1,415 |
| 2021-11-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.591 | 600 |
| 2021-11-03 | 3.900 | 3.900 | 3.900 | 3.900 | 3.666 | 3,000 |
| 2021-11-01 | 3.940 | 3.940 | 3.900 | 3.900 | 3.666 | 600 |
| 2021-10-29 | 3.800 | 3.890 | 3.800 | 3.890 | 3.657 | 1,459 |
| 2021-10-27 | 3.760 | 3.760 | 3.750 | 3.750 | 3.525 | 3,576 |
| 2021-10-26 | 3.750 | 3.820 | 3.750 | 3.750 | 3.525 | 13,363 |
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.