Arteche Lantegi Elkartea SA historical data

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

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
2025-10-17	17.500	17.700	17.400	17.400	17.257	5,762
2025-10-16	17.500	17.600	17.100	17.400	17.257	14,962
2025-10-15	17.800	17.800	17.400	17.700	17.554	10,647
2025-10-14	18.500	18.500	17.700	17.900	17.752	6,386
2025-10-13	18.900	18.900	18.300	18.400	18.248	6,349
2025-10-10	18.900	18.900	18.500	18.500	18.348	12,629
2025-10-09	18.600	18.900	18.100	18.900	18.744	10,769
2025-10-08	18.900	18.900	17.600	18.300	18.149	18,538
2025-10-07	18.900	19.000	18.600	18.700	18.546	50,316
2025-10-06	18.700	18.900	18.600	18.900	18.744	29,458
2025-10-03	17.600	18.600	17.500	18.600	18.447	56,852
2025-10-02	16.800	17.100	16.800	17.100	16.959	9,326
2025-10-01	16.900	16.900	16.700	16.800	16.662	81,965
2025-09-30	16.100	16.800	15.600	16.500	16.364	30,113
2025-09-29	16.300	16.500	16.100	16.100	15.967	6,644
2025-09-26	16.600	16.800	16.300	16.500	16.364	9,157
2025-09-25	16.600	16.600	16.100	16.600	16.463	7,308
2025-09-24	17.000	17.000	16.400	16.600	16.463	7,183
2025-09-23	17.000	17.000	16.400	16.800	16.662	21,143
2025-09-22	16.900	17.000	16.700	16.900	16.761	33,842
2025-09-19	16.200	17.000	15.400	16.500	16.364	66,814
2025-09-18	18.900	18.900	16.100	16.100	15.967	79,935
2025-09-17	16.700	17.500	16.500	17.500	17.356	65,598
2025-09-16	15.600	16.900	15.500	16.400	16.265	64,152
2025-09-15	15.200	15.600	15.100	15.600	15.471	10,314
2025-09-12	15.300	15.300	14.800	15.100	14.976	86,716
2025-09-11	14.500	15.500	14.300	15.200	15.075	45,586
2025-09-10	13.800	14.600	13.600	14.400	14.281	20,242
2025-09-09	13.700	13.800	13.600	13.700	13.587	23,355
2025-09-08	13.200	13.700	13.000	13.500	13.389	45,357
2025-09-05	13.000	13.200	12.900	13.000	12.893	43,375
2025-09-04	13.300	13.300	12.900	12.900	12.794	4,822
2025-09-03	13.400	13.500	12.300	13.200	13.091	155,591
2025-09-02	13.000	13.300	12.900	13.100	12.992	4,154
2025-09-01	13.100	13.400	13.000	13.300	13.190	2,868
2025-08-29	13.000	13.100	13.000	13.000	12.893	27,034
2025-08-28	12.800	13.000	12.800	13.000	12.893	18,342
2025-08-27	13.000	13.100	12.800	12.900	12.794	1,511
2025-08-26	13.000	13.000	12.900	12.900	12.794	736
2025-08-25	13.000	13.300	13.000	13.000	12.893	4,885
2025-08-22	13.400	13.400	12.200	13.100	12.992	19,439
2025-08-21	13.500	13.600	13.200	13.300	13.190	3,100
2025-08-20	13.500	14.000	13.100	13.700	13.587	18,139
2025-08-19	12.900	13.300	12.800	13.200	13.091	20,801
2025-08-18	12.500	12.900	12.500	12.800	12.695	7,439

← NewerPage 5 of 20 · 1,143 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.