Arteche Lantegi Elkartea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	25.000	25.000	24.800	24.800	24.596	8,737
2026-02-03	25.000	25.400	24.400	24.600	24.397	22,570
2026-02-02	27.400	27.800	24.400	25.000	24.794	39,026
2026-01-30	22.400	23.400	22.400	23.200	23.009	15,173
2026-01-29	22.400	23.000	22.400	22.400	22.215	5,620
2026-01-28	22.600	23.000	22.400	23.000	22.810	4,320
2026-01-27	22.600	23.000	22.200	22.600	22.414	10,204
2026-01-26	22.400	22.400	22.000	22.400	22.215	7,120
2026-01-23	21.600	22.400	21.600	22.400	22.215	52,800
2026-01-22	21.400	22.200	21.400	21.600	21.422	23,280
2026-01-21	22.200	22.200	20.200	21.600	21.422	35,240
2026-01-20	22.200	22.200	21.600	22.200	22.017	11,281
2026-01-19	22.000	22.200	21.600	22.000	21.819	14,654
2026-01-16	22.000	22.200	21.400	21.600	21.422	21,832
2026-01-15	22.200	22.200	21.400	22.000	21.819	32,483
2026-01-14	22.400	23.000	21.600	21.600	21.422	11,698
2026-01-13	22.400	22.400	22.000	22.400	22.215	4,082
2026-01-12	22.000	22.600	21.800	22.200	22.017	10,813
2026-01-09	23.800	24.000	22.200	22.400	22.215	9,629
2026-01-08	23.800	23.800	23.400	23.400	23.207	7,059
2026-01-07	22.400	23.800	22.400	23.600	23.405	6,925
2026-01-06	23.000	23.000	22.600	22.800	22.612	4,633
2026-01-05	22.800	22.800	22.400	22.800	22.612	3,190
2026-01-02	22.200	22.600	22.000	22.200	22.017	8,995
2025-12-31	22.000	23.200	21.600	22.600	22.414	10,932
2025-12-30	21.800	22.600	21.600	22.600	22.414	13,478
2025-12-29	21.800	22.400	21.800	22.200	22.017	11,131
2025-12-24	22.600	22.600	22.000	22.200	22.017	8,525
2025-12-23	22.200	22.600	22.000	22.600	22.414	26,397
2025-12-22	23.000	23.000	22.000	22.200	22.017	9,459
2025-12-19	22.200	23.000	22.000	23.000	22.810	7,164
2025-12-18	22.600	22.800	21.800	22.800	22.612	4,440
2025-12-17	22.400	23.000	22.000	22.600	22.414	8,620
2025-12-16	22.200	22.800	22.000	22.800	22.612	7,143
2025-12-15	22.600	22.600	22.000	22.200	22.017	9,453
2025-12-12	22.800	23.000	22.400	22.600	22.414	13,800
2025-12-11	22.600	23.200	22.600	23.000	22.810	5,247
2025-12-10	23.000	23.000	22.200	22.400	22.215	7,794
2025-12-09	23.400	23.600	22.000	23.000	22.810	8,527
2025-12-08	24.000	24.000	22.800	23.600	23.405	20,408
2025-12-05	21.800	22.800	21.400	22.600	22.414	15,492
2025-12-04	22.800	22.800	21.200	21.400	21.224	33,770
2025-12-03	23.800	24.000	21.800	22.200	22.017	31,317
2025-12-02	23.400	23.800	23.200	23.400	23.207	19,437
2025-12-01	22.000	23.400	22.000	23.400	23.207	29,545
2025-11-28	22.400	22.600	22.000	22.400	22.215	6,775
2025-11-27	23.000	23.000	22.000	22.000	21.819	3,659,648
2025-11-26	22.800	23.000	22.600	22.800	22.612	2,872
2025-11-25	22.200	23.200	22.200	22.800	22.612	37,423
2025-11-24	21.800	22.400	21.200	22.400	22.215	30,796
2025-11-21	20.200	20.800	19.600	20.800	20.629	22,906
2025-11-20	20.200	20.600	20.000	20.400	20.232	14,819
2025-11-19	20.000	20.200	19.600	20.200	20.034	19,907
2025-11-18	20.400	20.400	19.600	20.000	19.835	15,996
2025-11-17	20.400	20.600	20.200	20.600	20.430	22,729
2025-11-14	20.800	21.600	20.000	20.400	20.232	24,809
2025-11-13	20.600	20.800	20.400	20.600	20.430	15,717
2025-11-12	20.600	20.800	20.200	20.600	20.430	12,771
2025-11-11	20.600	20.600	19.800	20.600	20.430	22,002
2025-11-10	21.000	21.000	19.900	20.400	20.232	24,940

← NewerPage 4 of 20 · 1,141 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.