Arteche Lantegi Elkartea SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	6.500	6.500	6.450	6.450	6.296	1,049
2024-11-27	6.550	6.550	6.450	6.500	6.345	1,239
2024-11-26	6.400	6.550	6.400	6.550	6.394	6,047
2024-11-25	6.400	6.400	6.300	6.350	6.198	1,558
2024-11-22	6.200	6.250	6.150	6.200	6.052	1,142
2024-11-21	6.100	6.200	6.100	6.150	6.003	790
2024-11-20	6.400	6.400	6.150	6.150	6.003	8,660
2024-11-19	6.200	6.650	6.200	6.650	6.491	3,680
2024-11-18	6.200	6.250	6.200	6.250	6.101	1,211
2024-11-15	6.100	6.150	6.100	6.150	6.003	1,560
2024-11-14	6.100	6.100	6.100	6.100	5.954	700
2024-11-13	6.100	6.100	6.100	6.100	5.954	100
2024-11-12	6.050	6.100	6.050	6.100	5.954	3,520
2024-11-11	6.000	6.050	6.000	6.050	5.906	3,872
2024-11-08	6.050	6.100	6.050	6.050	5.906	2,861
2024-11-07	6.250	6.250	6.050	6.100	5.954	3,188
2024-11-06	6.300	6.300	6.000	6.100	5.954	23,925
2024-11-05	6.350	6.400	6.300	6.350	6.198	2,989
2024-11-04	6.050	6.600	6.000	6.350	6.198	18,189
2024-11-01	6.050	6.200	6.050	6.100	5.954	5,150
2024-10-31	6.300	6.350	6.250	6.250	6.101	2,965
2024-10-30	6.250	6.300	6.250	6.300	6.150	2,262
2024-10-29	6.300	6.300	6.250	6.250	6.101	1,300
2024-10-28	6.350	6.450	6.300	6.400	6.247	9,945
2024-10-25	6.250	6.350	6.200	6.250	6.101	4,692
2024-10-24	6.300	6.400	6.200	6.250	6.101	5,179
2024-10-23	6.350	6.450	6.350	6.450	6.296	6,900
2024-10-21	6.400	6.400	6.300	6.300	6.150	2,160
2024-10-18	6.400	6.400	6.200	6.350	6.198	5,230
2024-10-17	6.500	6.500	6.200	6.400	6.247	1,469
2024-10-16	6.650	6.650	6.600	6.600	6.442	2,581
2024-10-15	6.550	6.550	6.400	6.400	6.247	1,486
2024-10-14	6.450	6.550	6.200	6.200	6.052	7,639
2024-10-11	6.400	6.400	6.350	6.400	6.247	779
2024-10-10	6.400	6.450	6.400	6.400	6.247	155
2024-10-09	6.400	6.400	6.300	6.400	6.247	1,212
2024-10-08	6.400	6.400	6.400	6.400	6.247	800
2024-10-07	6.300	6.350	6.300	6.300	6.150	459
2024-10-04	6.450	6.450	6.300	6.300	6.150	17,697
2024-10-03	6.500	6.500	6.450	6.450	6.296	403
2024-10-02	6.500	6.500	6.450	6.450	6.296	1,515
2024-10-01	6.700	6.700	6.300	6.500	6.345	11,238
2024-09-30	6.800	6.800	6.600	6.700	6.540	2,223
2024-09-27	6.700	6.750	6.700	6.750	6.589	1,284
2024-09-26	6.500	6.800	6.500	6.750	6.589	6,215
2024-09-25	6.800	7.000	6.300	7.000	6.833	6,658
2024-09-24	6.300	6.450	6.300	6.450	6.296	88,106
2024-09-23	6.400	6.400	6.250	6.300	6.150	900
2024-09-20	6.500	6.500	6.250	6.250	6.101	3,288
2024-09-19	5.900	6.250	5.900	6.250	6.101	23,454
2024-09-18	5.900	5.900	5.900	5.900	5.759	4,207
2024-09-17	5.950	6.000	5.950	5.950	5.808	599
2024-09-16	6.000	6.000	5.900	5.900	5.759	430
2024-09-13	6.100	6.100	5.900	5.900	5.759	2,781
2024-09-12	6.200	6.250	6.100	6.100	5.954	47
2024-09-11	6.050	6.100	6.000	6.100	5.954	1,350
2024-09-10	6.350	6.350	6.050	6.250	6.101	1,952
2024-09-09	6.050	6.400	5.800	6.350	6.198	16,704
2024-09-06	6.000	6.000	5.950	5.950	5.808	470
2024-09-05	6.000	6.100	5.950	5.950	5.808	6,450

← NewerPage 9 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.