Arteche Lantegi Elkartea SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.600 | 7.600 | 7.500 | 7.550 | 7.370 | 6,820 |
| 2025-02-24 | 7.200 | 7.600 | 7.200 | 7.600 | 7.419 | 4,680 |
| 2025-02-21 | 7.100 | 7.250 | 7.100 | 7.250 | 7.077 | 1,730 |
| 2025-02-20 | 7.150 | 7.200 | 7.050 | 7.200 | 7.028 | 6,326 |
| 2025-02-19 | 6.900 | 7.250 | 6.900 | 7.100 | 6.930 | 2,802 |
| 2025-02-18 | 6.800 | 6.900 | 6.700 | 6.900 | 6.735 | 7,209 |
| 2025-02-17 | 6.900 | 6.900 | 6.800 | 6.850 | 6.686 | 1,668 |
| 2025-02-14 | 6.850 | 6.850 | 6.850 | 6.850 | 6.686 | 1,714 |
| 2025-02-13 | 6.800 | 6.850 | 6.600 | 6.800 | 6.638 | 9,622 |
| 2025-02-12 | 6.900 | 6.900 | 6.650 | 6.850 | 6.686 | 7,980 |
| 2025-02-11 | 6.900 | 6.900 | 6.650 | 6.900 | 6.735 | 3,200 |
| 2025-02-10 | 7.100 | 7.150 | 6.600 | 6.800 | 6.638 | 19,506 |
| 2025-02-07 | 7.050 | 7.200 | 7.050 | 7.150 | 6.979 | 4,559 |
| 2025-02-06 | 7.050 | 7.050 | 6.950 | 7.000 | 6.833 | 1,954 |
| 2025-02-05 | 7.000 | 7.100 | 6.750 | 7.000 | 6.833 | 10,409 |
| 2025-02-04 | 7.300 | 7.300 | 7.000 | 7.000 | 6.833 | 9,075 |
| 2025-02-03 | 7.700 | 7.700 | 7.000 | 7.300 | 7.126 | 25,207 |
| 2025-01-31 | 7.900 | 7.900 | 7.600 | 7.700 | 7.516 | 3,964 |
| 2025-01-30 | 7.900 | 7.950 | 7.900 | 7.950 | 7.760 | 1,287 |
| 2025-01-29 | 8.000 | 8.000 | 7.850 | 7.900 | 7.711 | 2,584 |
| 2025-01-28 | 7.950 | 8.000 | 7.900 | 7.950 | 7.760 | 1,504 |
| 2025-01-27 | 8.150 | 8.150 | 7.950 | 8.000 | 7.809 | 2,772 |
| 2025-01-24 | 8.100 | 8.100 | 8.000 | 8.050 | 7.858 | 3,167 |
| 2025-01-23 | 8.050 | 8.100 | 8.000 | 8.050 | 7.858 | 1,643 |
| 2025-01-22 | 8.000 | 8.050 | 8.000 | 8.000 | 7.809 | 1,515 |
| 2025-01-21 | 8.150 | 8.200 | 7.950 | 8.150 | 7.955 | 4,843 |
| 2025-01-20 | 8.700 | 8.700 | 8.150 | 8.200 | 8.004 | 9,647 |
| 2025-01-17 | 8.750 | 8.800 | 8.500 | 8.700 | 8.492 | 8,488 |
| 2025-01-16 | 8.400 | 8.800 | 8.050 | 8.150 | 7.955 | 7,393 |
| 2025-01-15 | 8.600 | 8.600 | 8.450 | 8.550 | 8.346 | 2,416 |
| 2025-01-14 | 8.350 | 9.000 | 8.350 | 8.700 | 8.492 | 14,726 |
| 2025-01-13 | 8.500 | 8.700 | 8.300 | 8.350 | 8.151 | 5,792 |
| 2025-01-10 | 9.400 | 9.400 | 7.800 | 7.950 | 7.760 | 12,779 |
| 2025-01-09 | 8.250 | 8.700 | 8.200 | 8.600 | 8.395 | 6,543 |
| 2025-01-08 | 8.300 | 8.300 | 8.000 | 8.250 | 8.053 | 4,763 |
| 2025-01-07 | 8.300 | 8.400 | 8.000 | 8.000 | 7.809 | 7,060 |
| 2025-01-06 | 7.650 | 8.950 | 7.600 | 8.000 | 7.809 | 10,538 |
| 2025-01-03 | 7.650 | 7.650 | 7.650 | 7.650 | 7.467 | 2,165 |
| 2025-01-02 | 7.500 | 7.550 | 7.450 | 7.500 | 7.321 | 2,011 |
| 2024-12-31 | 7.450 | 7.500 | 7.450 | 7.500 | 7.321 | 916 |
| 2024-12-30 | 7.500 | 7.500 | 7.400 | 7.450 | 7.272 | 3,570 |
| 2024-12-27 | 7.500 | 7.500 | 7.450 | 7.450 | 7.272 | 1,776 |
| 2024-12-24 | 7.450 | 7.500 | 7.400 | 7.450 | 7.272 | 2,001 |
| 2024-12-23 | 7.450 | 7.450 | 7.350 | 7.400 | 7.223 | 1,397 |
| 2024-12-20 | 7.250 | 7.750 | 7.250 | 7.400 | 7.223 | 6,177 |
| 2024-12-19 | 6.750 | 7.150 | 6.750 | 7.150 | 6.979 | 9,279 |
| 2024-12-18 | 6.750 | 6.800 | 6.750 | 6.750 | 6.589 | 1,832 |
| 2024-12-17 | 6.500 | 6.650 | 6.500 | 6.600 | 6.442 | 2,570 |
| 2024-12-16 | 6.600 | 6.600 | 6.450 | 6.550 | 6.394 | 2,355 |
| 2024-12-13 | 6.450 | 6.500 | 6.450 | 6.500 | 6.345 | 527 |
| 2024-12-12 | 6.500 | 6.750 | 6.450 | 6.500 | 6.345 | 46,390 |
| 2024-12-11 | 6.400 | 6.450 | 6.400 | 6.450 | 6.296 | 515 |
| 2024-12-10 | 6.400 | 6.500 | 6.400 | 6.500 | 6.345 | 1,472 |
| 2024-12-09 | 6.450 | 6.450 | 6.450 | 6.450 | 6.296 | 1,105 |
| 2024-12-06 | 6.500 | 6.500 | 6.400 | 6.450 | 6.296 | 1,498 |
| 2024-12-05 | 6.450 | 6.500 | 6.450 | 6.450 | 6.296 | 1,500 |
| 2024-12-04 | 6.500 | 6.500 | 6.450 | 6.450 | 6.296 | 150 |
| 2024-12-03 | 6.400 | 6.800 | 6.400 | 6.450 | 6.296 | 1,649 |
| 2024-12-02 | 6.450 | 6.500 | 6.400 | 6.500 | 6.345 | 6,914 |
| 2024-11-29 | 6.450 | 6.450 | 6.450 | 6.450 | 6.296 | 480 |
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.