Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 20.800 | 22.600 | 20.000 | 21.000 | 20.827 | 68,612 |
| 2025-11-06 | 19.100 | 20.200 | 19.100 | 19.800 | 19.637 | 27,192 |
| 2025-11-05 | 18.700 | 19.100 | 18.400 | 19.000 | 18.843 | 900,575 |
| 2025-11-04 | 18.300 | 18.700 | 18.100 | 18.700 | 18.546 | 6,882 |
| 2025-11-03 | 17.800 | 18.200 | 17.600 | 18.200 | 18.050 | 12,463 |
| 2025-10-31 | 17.500 | 17.800 | 17.300 | 17.600 | 17.455 | 15,712 |
| 2025-10-30 | 17.200 | 17.400 | 17.200 | 17.300 | 17.157 | 3,557 |
| 2025-10-29 | 17.700 | 17.800 | 17.100 | 17.500 | 17.356 | 14,674 |
| 2025-10-28 | 17.900 | 17.900 | 17.600 | 17.600 | 17.455 | 18,803 |
| 2025-10-27 | 18.100 | 18.200 | 17.800 | 17.900 | 17.752 | 31,411 |
| 2025-10-24 | 17.900 | 18.100 | 17.800 | 18.000 | 17.852 | 9,759 |
| 2025-10-23 | 17.900 | 18.100 | 17.600 | 17.800 | 17.653 | 4,454 |
| 2025-10-22 | 18.100 | 18.100 | 17.800 | 17.900 | 17.752 | 1,005 |
| 2025-10-21 | 18.300 | 18.300 | 17.900 | 18.000 | 17.852 | 3,386 |
| 2025-10-20 | 18.400 | 18.400 | 17.500 | 17.800 | 17.653 | 4,663 |
← NewerPage 5 of 5 · 255 trading days
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.