Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 114.40 | 114.50 | 112.40 | 112.60 | 105.95 | 53,527 |
| 2024-06-12 | 111.80 | 115.40 | 111.50 | 114.50 | 107.74 | 56,728 |
| 2024-06-11 | 116.10 | 116.80 | 112.20 | 112.20 | 105.57 | 60,443 |
| 2024-06-10 | 114.60 | 115.50 | 113.60 | 115.50 | 108.68 | 39,067 |
| 2024-06-07 | 118.50 | 118.50 | 115.60 | 117.00 | 110.09 | 58,596 |
| 2024-06-06 | 119.20 | 119.90 | 118.20 | 118.60 | 111.60 | 40,877 |
| 2024-06-05 | 117.30 | 118.90 | 116.10 | 118.90 | 111.88 | 63,669 |
| 2024-06-04 | 116.10 | 116.80 | 114.90 | 116.40 | 109.53 | 49,804 |
| 2024-06-03 | 119.00 | 119.20 | 116.40 | 116.40 | 109.53 | 36,329 |
| 2024-05-31 | 120.00 | 120.00 | 116.20 | 117.70 | 110.75 | 72,157 |
| 2024-05-30 | 118.50 | 121.90 | 117.80 | 120.20 | 113.10 | 46,112 |
| 2024-05-29 | 124.10 | 124.10 | 119.30 | 119.70 | 112.63 | 41,951 |
| 2024-05-28 | 126.00 | 126.80 | 124.80 | 124.80 | 117.43 | 35,256 |
| 2024-05-27 | 125.40 | 126.70 | 125.00 | 125.70 | 118.28 | 24,762 |
| 2024-05-24 | 125.40 | 126.50 | 124.70 | 125.40 | 118.00 | 39,654 |
| 2024-05-23 | 125.40 | 127.40 | 125.10 | 126.60 | 119.12 | 19,834 |
| 2024-05-22 | 125.80 | 126.20 | 125.10 | 126.20 | 118.75 | 25,528 |
| 2024-05-21 | 125.50 | 126.40 | 124.70 | 125.90 | 118.47 | 50,517 |
| 2024-05-20 | 124.60 | 125.70 | 124.30 | 125.70 | 118.28 | 21,733 |
| 2024-05-17 | 124.00 | 124.70 | 122.90 | 124.70 | 117.34 | 34,839 |
| 2024-05-16 | 125.10 | 126.20 | 124.80 | 124.80 | 117.43 | 28,123 |
| 2024-05-15 | 124.80 | 126.20 | 123.40 | 124.70 | 117.34 | 26,275 |
| 2024-05-14 | 123.60 | 126.50 | 123.50 | 124.60 | 117.24 | 69,324 |
| 2024-05-13 | 123.50 | 124.00 | 122.00 | 123.60 | 116.30 | 76,310 |
| 2024-05-10 | 120.60 | 122.40 | 120.40 | 121.80 | 114.61 | 30,403 |
| 2024-05-09 | 121.70 | 122.20 | 119.60 | 120.50 | 113.38 | 33,029 |
| 2024-05-08 | 120.00 | 121.50 | 119.20 | 121.50 | 114.33 | 48,779 |
| 2024-05-07 | 119.00 | 119.90 | 118.50 | 119.80 | 112.73 | 37,416 |
| 2024-05-06 | 115.10 | 118.30 | 115.00 | 118.30 | 111.31 | 47,575 |
| 2024-05-03 | 110.80 | 114.90 | 110.80 | 114.20 | 107.46 | 57,189 |
| 2024-05-02 | 110.30 | 111.40 | 109.30 | 110.20 | 103.69 | 57,303 |
| 2024-04-30 | 111.80 | 111.80 | 108.90 | 110.70 | 104.16 | 143,449 |
| 2024-04-29 | 115.00 | 115.80 | 112.20 | 112.20 | 105.57 | 90,984 |
| 2024-04-26 | 123.00 | 123.40 | 114.20 | 114.20 | 107.46 | 124,008 |
| 2024-04-25 | 130.30 | 130.30 | 127.50 | 128.90 | 121.29 | 30,839 |
| 2024-04-24 | 131.50 | 132.80 | 130.40 | 130.40 | 122.70 | 26,510 |
| 2024-04-23 | 129.90 | 131.70 | 129.60 | 131.20 | 123.45 | 20,876 |
| 2024-04-22 | 128.60 | 129.80 | 128.30 | 129.50 | 121.85 | 19,945 |
| 2024-04-19 | 128.60 | 128.60 | 126.20 | 128.10 | 120.54 | 44,934 |
| 2024-04-18 | 129.20 | 131.20 | 128.70 | 130.10 | 122.42 | 36,421 |
| 2024-04-17 | 129.40 | 130.20 | 128.90 | 128.90 | 121.29 | 26,128 |
| 2024-04-16 | 128.30 | 129.80 | 128.00 | 129.80 | 122.14 | 45,627 |
| 2024-04-15 | 129.10 | 132.00 | 129.10 | 130.40 | 122.70 | 32,227 |
| 2024-04-12 | 132.70 | 133.10 | 129.00 | 129.10 | 121.48 | 18,058 |
| 2024-04-11 | 130.20 | 131.60 | 129.40 | 131.40 | 123.64 | 20,450 |
| 2024-04-10 | 133.10 | 133.40 | 129.10 | 130.60 | 122.89 | 27,887 |
| 2024-04-09 | 132.10 | 133.40 | 131.40 | 132.30 | 124.49 | 21,358 |
| 2024-04-08 | 131.20 | 132.80 | 131.20 | 132.50 | 124.68 | 19,292 |
| 2024-04-05 | 131.60 | 132.60 | 130.70 | 131.40 | 123.64 | 33,103 |
| 2024-04-04 | 133.60 | 134.10 | 132.30 | 133.50 | 125.62 | 21,128 |
| 2024-04-03 | 132.70 | 133.70 | 131.80 | 133.70 | 125.81 | 30,306 |
| 2024-04-02 | 135.00 | 136.50 | 132.80 | 132.80 | 124.96 | 34,557 |
| 2024-03-28 | 133.30 | 135.80 | 132.20 | 135.20 | 127.22 | 29,092 |
| 2024-03-27 | 134.40 | 134.60 | 132.90 | 133.00 | 125.15 | 39,056 |
| 2024-03-26 | 134.70 | 135.40 | 133.80 | 134.70 | 126.75 | 16,574 |
| 2024-03-25 | 135.40 | 135.40 | 132.80 | 134.70 | 126.75 | 16,067 |
| 2024-03-22 | 136.70 | 137.60 | 135.80 | 135.80 | 127.78 | 17,400 |
| 2024-03-21 | 136.90 | 137.50 | 136.00 | 137.50 | 129.38 | 35,113 |
| 2024-03-20 | 134.10 | 135.60 | 132.50 | 135.10 | 127.12 | 35,240 |
| 2024-03-19 | 133.90 | 135.10 | 133.40 | 134.70 | 126.75 | 27,309 |
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.