Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.200 | 9.400 | 8.500 | 9.300 | 9.223 | 9,823 |
| 2025-05-22 | 9.100 | 9.200 | 9.100 | 9.200 | 9.124 | 22,993 |
| 2025-05-21 | 9.150 | 9.300 | 9.000 | 9.250 | 9.174 | 13,442 |
| 2025-05-20 | 8.900 | 9.450 | 8.850 | 9.100 | 9.025 | 7,156 |
| 2025-05-19 | 8.900 | 8.900 | 8.800 | 8.900 | 8.827 | 17,888 |
| 2025-05-16 | 8.900 | 8.900 | 8.650 | 8.650 | 8.579 | 4,464 |
| 2025-05-15 | 8.650 | 8.900 | 8.650 | 8.750 | 8.678 | 6,756 |
| 2025-05-14 | 8.600 | 8.700 | 8.600 | 8.650 | 8.579 | 1,538 |
| 2025-05-13 | 8.750 | 8.750 | 8.550 | 8.550 | 8.480 | 2,800 |
| 2025-05-12 | 8.500 | 8.750 | 8.450 | 8.750 | 8.678 | 15,746 |
| 2025-05-09 | 8.000 | 8.500 | 7.950 | 8.500 | 8.297 | 8,352 |
| 2025-05-08 | 8.050 | 8.050 | 8.000 | 8.050 | 7.858 | 2,953 |
| 2025-05-07 | 8.000 | 8.050 | 8.000 | 8.050 | 7.858 | 602 |
| 2025-05-06 | 8.050 | 8.100 | 8.000 | 8.000 | 7.809 | 2,392 |
| 2025-05-05 | 8.050 | 8.050 | 8.000 | 8.000 | 7.809 | 3,966 |
| 2025-05-02 | 8.250 | 8.250 | 8.000 | 8.050 | 7.858 | 1,727 |
| 2025-04-30 | 8.050 | 8.050 | 8.000 | 8.000 | 7.809 | 2,912 |
| 2025-04-29 | 7.950 | 8.100 | 7.950 | 8.000 | 7.809 | 12,712 |
| 2025-04-28 | 8.050 | 8.050 | 7.750 | 7.900 | 7.711 | 2,807 |
| 2025-04-25 | 8.050 | 8.050 | 8.000 | 8.050 | 7.858 | 1,995 |
| 2025-04-24 | 8.050 | 8.050 | 8.000 | 8.050 | 7.858 | 4,238 |
| 2025-04-23 | 8.000 | 8.050 | 8.000 | 8.000 | 7.809 | 1,987 |
| 2025-04-22 | 8.050 | 8.050 | 7.950 | 7.950 | 7.760 | 1,348 |
| 2025-04-17 | 8.050 | 8.050 | 7.900 | 7.950 | 7.760 | 2,072 |
| 2025-04-16 | 7.300 | 8.050 | 7.300 | 8.050 | 7.858 | 5,751 |
| 2025-04-15 | 7.300 | 7.300 | 7.300 | 7.300 | 7.126 | 3,181 |
| 2025-04-14 | 7.300 | 7.300 | 7.200 | 7.300 | 7.126 | 841 |
| 2025-04-11 | 7.350 | 7.350 | 7.300 | 7.300 | 7.126 | 815 |
| 2025-04-10 | 7.250 | 7.450 | 7.250 | 7.300 | 7.126 | 4,158 |
| 2025-04-09 | 7.350 | 7.400 | 7.200 | 7.200 | 7.028 | 2,872 |
| 2025-04-08 | 7.250 | 7.450 | 7.250 | 7.400 | 7.223 | 2,725 |
| 2025-04-07 | 7.000 | 7.550 | 6.750 | 7.350 | 7.174 | 13,599 |
| 2025-04-04 | 7.800 | 7.800 | 7.000 | 7.200 | 7.028 | 12,381 |
| 2025-04-03 | 7.800 | 7.800 | 7.750 | 7.800 | 7.614 | 754 |
| 2025-04-02 | 7.750 | 7.900 | 7.750 | 7.900 | 7.711 | 100 |
| 2025-04-01 | 7.750 | 8.000 | 7.750 | 7.900 | 7.711 | 3,078 |
| 2025-03-31 | 8.000 | 8.000 | 7.750 | 7.750 | 7.565 | 4,570 |
| 2025-03-28 | 7.850 | 7.850 | 7.600 | 7.750 | 7.565 | 2,847 |
| 2025-03-27 | 8.000 | 8.000 | 7.850 | 7.900 | 7.711 | 3,417 |
| 2025-03-26 | 8.000 | 8.000 | 7.800 | 8.000 | 7.809 | 1,463 |
| 2025-03-25 | 7.800 | 8.000 | 7.800 | 7.850 | 7.663 | 3,040 |
| 2025-03-24 | 7.950 | 7.950 | 7.750 | 7.800 | 7.614 | 4,727 |
| 2025-03-21 | 7.900 | 7.900 | 7.700 | 7.750 | 7.565 | 4,111 |
| 2025-03-20 | 7.700 | 8.100 | 7.650 | 7.700 | 7.516 | 19,745 |
| 2025-03-19 | 7.600 | 7.800 | 7.600 | 7.700 | 7.516 | 8,336 |
| 2025-03-18 | 7.600 | 7.600 | 7.500 | 7.500 | 7.321 | 1,140 |
| 2025-03-17 | 7.550 | 7.600 | 7.500 | 7.550 | 7.370 | 1,732 |
| 2025-03-14 | 7.450 | 7.600 | 7.450 | 7.550 | 7.370 | 1,143 |
| 2025-03-13 | 7.450 | 7.550 | 7.450 | 7.500 | 7.321 | 1,085 |
| 2025-03-12 | 7.350 | 7.350 | 7.350 | 7.350 | 7.174 | 521 |
| 2025-03-11 | 7.550 | 7.550 | 7.350 | 7.350 | 7.174 | 1,219 |
| 2025-03-10 | 7.500 | 7.500 | 7.400 | 7.400 | 7.223 | 846 |
| 2025-03-07 | 7.400 | 7.550 | 7.250 | 7.400 | 7.223 | 1,150 |
| 2025-03-06 | 7.500 | 7.500 | 7.400 | 7.400 | 7.223 | 5,720 |
| 2025-03-05 | 7.600 | 7.700 | 7.550 | 7.600 | 7.419 | 38,304 |
| 2025-03-04 | 7.500 | 7.700 | 7.450 | 7.700 | 7.516 | 15,599 |
| 2025-03-03 | 7.600 | 7.600 | 7.150 | 7.550 | 7.370 | 2,806 |
| 2025-02-28 | 7.450 | 7.600 | 7.450 | 7.600 | 7.419 | 400 |
| 2025-02-27 | 7.500 | 7.600 | 7.450 | 7.600 | 7.419 | 10,224 |
| 2025-02-26 | 7.550 | 7.550 | 7.500 | 7.550 | 7.370 | 2,555 |
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.