Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 91.600 | 92.400 | 91.100 | 91.450 | 87.251 | 121,367 |
| 2024-09-04 | 95.000 | 96.100 | 91.550 | 91.550 | 87.346 | 52,919 |
| 2024-09-03 | 101.40 | 101.70 | 96.800 | 97.400 | 92.928 | 39,423 |
| 2024-09-02 | 101.70 | 102.10 | 100.20 | 101.50 | 96.839 | 30,626 |
| 2024-08-30 | 100.00 | 102.20 | 99.700 | 101.60 | 96.935 | 36,481 |
| 2024-08-29 | 99.850 | 100.60 | 99.500 | 100.60 | 95.981 | 29,953 |
| 2024-08-28 | 99.800 | 100.30 | 99.300 | 100.00 | 95.408 | 21,180 |
| 2024-08-27 | 99.600 | 101.00 | 99.500 | 99.800 | 95.217 | 15,251 |
| 2024-08-26 | 99.750 | 100.10 | 99.200 | 99.650 | 95.074 | 11,979 |
| 2024-08-23 | 99.200 | 100.10 | 98.650 | 99.650 | 95.074 | 19,107 |
| 2024-08-22 | 100.10 | 100.30 | 99.050 | 99.250 | 94.693 | 17,396 |
| 2024-08-21 | 99.000 | 100.00 | 99.000 | 100.00 | 95.408 | 17,720 |
| 2024-08-20 | 100.70 | 101.40 | 98.900 | 98.900 | 94.359 | 25,938 |
| 2024-08-19 | 99.300 | 100.70 | 99.300 | 100.50 | 95.885 | 21,251 |
| 2024-08-16 | 99.300 | 99.650 | 98.450 | 99.300 | 94.740 | 23,965 |
| 2024-08-15 | 97.800 | 99.500 | 97.350 | 98.950 | 94.406 | 50,744 |
| 2024-08-14 | 98.150 | 98.800 | 96.550 | 97.500 | 93.023 | 18,492 |
| 2024-08-13 | 96.400 | 97.300 | 95.800 | 97.300 | 92.832 | 25,399 |
| 2024-08-12 | 97.100 | 97.400 | 96.100 | 96.250 | 91.830 | 13,905 |
| 2024-08-09 | 95.950 | 97.400 | 95.950 | 96.550 | 92.117 | 18,684 |
| 2024-08-08 | 96.650 | 96.850 | 95.650 | 95.750 | 91.353 | 39,000 |
| 2024-08-07 | 95.000 | 98.050 | 94.850 | 97.700 | 93.214 | 48,698 |
| 2024-08-06 | 95.450 | 96.150 | 94.600 | 94.600 | 90.256 | 24,840 |
| 2024-08-05 | 94.450 | 95.400 | 92.150 | 94.850 | 90.495 | 59,608 |
| 2024-08-02 | 98.100 | 99.200 | 96.800 | 97.000 | 92.546 | 36,417 |
| 2024-08-01 | 100.80 | 101.50 | 98.750 | 99.200 | 94.645 | 34,630 |
| 2024-07-31 | 102.40 | 103.30 | 101.50 | 101.80 | 97.126 | 32,717 |
| 2024-07-30 | 99.950 | 102.40 | 99.800 | 101.00 | 96.362 | 27,776 |
| 2024-07-29 | 101.80 | 101.80 | 100.00 | 100.00 | 95.408 | 59,978 |
| 2024-07-26 | 98.400 | 101.60 | 98.000 | 101.60 | 96.935 | 69,460 |
| 2024-07-25 | 100.20 | 100.60 | 98.000 | 100.00 | 95.408 | 46,396 |
| 2024-07-24 | 102.00 | 103.30 | 101.00 | 101.10 | 96.458 | 87,884 |
| 2024-07-23 | 105.00 | 105.20 | 102.80 | 103.00 | 98.270 | 88,708 |
| 2024-07-22 | 103.00 | 104.70 | 102.80 | 104.40 | 99.606 | 69,978 |
| 2024-07-19 | 108.30 | 108.30 | 101.20 | 102.60 | 97.889 | 95,291 |
| 2024-07-18 | 108.40 | 110.70 | 107.20 | 109.10 | 104.09 | 28,869 |
| 2024-07-17 | 107.50 | 108.80 | 107.20 | 107.90 | 102.95 | 19,823 |
| 2024-07-16 | 108.00 | 108.60 | 106.20 | 107.60 | 102.66 | 27,160 |
| 2024-07-15 | 108.50 | 110.60 | 108.20 | 109.10 | 104.09 | 43,206 |
| 2024-07-12 | 105.70 | 108.70 | 105.70 | 108.70 | 103.71 | 44,477 |
| 2024-07-11 | 105.80 | 107.70 | 105.00 | 107.50 | 102.56 | 43,058 |
| 2024-07-10 | 103.90 | 105.50 | 103.20 | 104.90 | 100.08 | 32,393 |
| 2024-07-09 | 108.00 | 108.10 | 103.20 | 103.70 | 98.938 | 46,257 |
| 2024-07-08 | 108.00 | 111.50 | 107.80 | 108.00 | 103.04 | 52,481 |
| 2024-07-05 | 107.90 | 109.10 | 107.70 | 108.20 | 103.23 | 39,584 |
| 2024-07-04 | 106.70 | 108.30 | 106.60 | 107.30 | 102.37 | 23,047 |
| 2024-07-03 | 104.70 | 107.40 | 104.10 | 106.20 | 101.32 | 37,708 |
| 2024-07-02 | 104.40 | 106.60 | 104.10 | 104.20 | 99.415 | 46,466 |
| 2024-07-01 | 106.70 | 108.20 | 105.10 | 105.30 | 100.46 | 72,946 |
| 2024-06-28 | 106.20 | 106.70 | 102.30 | 102.50 | 97.793 | 64,069 |
| 2024-06-27 | 106.00 | 106.90 | 105.30 | 106.00 | 101.13 | 42,365 |
| 2024-06-26 | 109.20 | 109.40 | 106.50 | 106.50 | 101.61 | 53,046 |
| 2024-06-25 | 108.70 | 108.70 | 106.90 | 108.10 | 103.14 | 43,977 |
| 2024-06-24 | 107.40 | 109.40 | 106.90 | 109.40 | 104.38 | 36,517 |
| 2024-06-21 | 109.10 | 109.30 | 107.60 | 109.00 | 102.56 | 247,599 |
| 2024-06-20 | 107.50 | 109.50 | 107.00 | 109.30 | 102.85 | 53,657 |
| 2024-06-19 | 110.40 | 110.50 | 107.40 | 107.40 | 101.06 | 44,367 |
| 2024-06-18 | 109.50 | 110.40 | 109.00 | 110.40 | 103.88 | 48,928 |
| 2024-06-17 | 108.80 | 110.20 | 108.60 | 108.80 | 102.38 | 31,861 |
| 2024-06-14 | 112.20 | 112.30 | 108.30 | 108.30 | 101.91 | 69,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-22 | 1.5000 EUR |
| 2025-06-16 | 1.5000 EUR |
| 2024-06-24 | 1.5000 EUR |
| 2023-07-04 | 1.5000 EUR |
| 2022-06-27 | 1.3000 EUR |
| 2021-06-02 | 1.0000 EUR |
| 2019-06-20 | 1.0000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.