Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 135.20 | 135.60 | 133.90 | 133.90 | 125.99 | 31,190 |
| 2024-03-15 | 136.50 | 137.00 | 135.30 | 135.30 | 127.31 | 52,686 |
| 2024-03-14 | 134.50 | 136.90 | 134.40 | 136.30 | 128.25 | 37,091 |
| 2024-03-13 | 136.50 | 137.10 | 133.80 | 134.70 | 126.75 | 42,340 |
| 2024-03-12 | 134.30 | 136.00 | 133.20 | 136.00 | 127.97 | 27,259 |
| 2024-03-11 | 137.70 | 138.00 | 134.00 | 134.10 | 126.18 | 26,859 |
| 2024-03-08 | 138.60 | 140.20 | 137.20 | 138.90 | 130.70 | 37,151 |
| 2024-03-07 | 137.40 | 139.20 | 136.80 | 138.90 | 130.70 | 25,030 |
| 2024-03-06 | 137.30 | 139.00 | 137.00 | 138.00 | 129.85 | 32,606 |
| 2024-03-05 | 137.40 | 137.90 | 136.10 | 137.50 | 129.38 | 67,715 |
| 2024-03-04 | 138.90 | 139.40 | 137.50 | 139.00 | 130.79 | 37,516 |
| 2024-03-01 | 137.00 | 139.00 | 136.60 | 138.90 | 130.70 | 58,216 |
| 2024-02-29 | 133.60 | 136.70 | 133.60 | 135.70 | 127.69 | 60,555 |
| 2024-02-28 | 133.70 | 133.80 | 132.30 | 133.00 | 125.15 | 33,449 |
| 2024-02-27 | 131.80 | 134.60 | 130.60 | 133.70 | 125.81 | 35,089 |
| 2024-02-26 | 139.60 | 139.80 | 131.80 | 132.10 | 124.30 | 67,093 |
| 2024-02-23 | 139.40 | 143.60 | 136.40 | 140.10 | 131.83 | 38,235 |
| 2024-02-22 | 141.20 | 143.00 | 139.30 | 141.00 | 132.67 | 24,394 |
| 2024-02-21 | 144.00 | 144.60 | 136.40 | 137.50 | 129.38 | 36,162 |
| 2024-02-20 | 146.20 | 146.90 | 142.80 | 144.10 | 135.59 | 24,302 |
| 2024-02-19 | 145.20 | 146.30 | 144.40 | 146.10 | 137.47 | 17,432 |
| 2024-02-16 | 143.40 | 145.40 | 143.40 | 145.40 | 136.81 | 50,321 |
| 2024-02-15 | 142.90 | 143.70 | 142.00 | 143.00 | 134.56 | 23,479 |
| 2024-02-14 | 139.80 | 142.60 | 139.80 | 141.40 | 133.05 | 26,468 |
| 2024-02-13 | 143.30 | 143.50 | 137.90 | 140.20 | 131.92 | 21,472 |
| 2024-02-12 | 144.20 | 146.20 | 143.80 | 143.90 | 135.40 | 38,760 |
| 2024-02-09 | 143.70 | 144.50 | 143.20 | 143.90 | 135.40 | 17,007 |
| 2024-02-08 | 142.80 | 144.90 | 142.80 | 143.80 | 135.31 | 22,527 |
| 2024-02-07 | 142.70 | 143.70 | 142.00 | 142.70 | 134.27 | 15,411 |
| 2024-02-06 | 142.50 | 143.30 | 140.60 | 142.70 | 134.27 | 30,015 |
| 2024-02-05 | 142.60 | 143.10 | 141.20 | 142.10 | 133.71 | 27,284 |
| 2024-02-02 | 144.90 | 145.60 | 142.70 | 142.90 | 134.46 | 35,618 |
| 2024-02-01 | 143.40 | 145.10 | 142.90 | 143.60 | 135.12 | 30,010 |
| 2024-01-31 | 144.40 | 146.00 | 143.60 | 143.80 | 135.31 | 47,982 |
| 2024-01-30 | 143.60 | 144.50 | 143.30 | 144.20 | 135.69 | 38,706 |
| 2024-01-29 | 142.80 | 143.50 | 141.20 | 143.00 | 134.56 | 24,876 |
| 2024-01-26 | 142.70 | 143.50 | 140.50 | 142.80 | 134.37 | 52,758 |
| 2024-01-25 | 137.50 | 139.60 | 137.40 | 139.40 | 131.17 | 24,881 |
| 2024-01-24 | 139.10 | 139.80 | 137.00 | 138.00 | 129.85 | 33,671 |
| 2024-01-23 | 138.40 | 139.10 | 137.00 | 137.60 | 129.48 | 27,040 |
| 2024-01-22 | 133.60 | 138.60 | 133.60 | 137.80 | 129.66 | 48,863 |
| 2024-01-19 | 134.40 | 135.10 | 133.10 | 133.10 | 125.24 | 19,133 |
| 2024-01-18 | 130.60 | 134.50 | 130.20 | 133.90 | 125.99 | 39,962 |
| 2024-01-17 | 130.00 | 130.80 | 129.00 | 130.80 | 123.08 | 40,114 |
| 2024-01-16 | 130.40 | 130.80 | 129.70 | 130.10 | 122.42 | 19,808 |
| 2024-01-15 | 132.40 | 133.40 | 130.70 | 130.80 | 123.08 | 23,061 |
| 2024-01-12 | 128.20 | 132.40 | 128.20 | 132.30 | 124.49 | 32,796 |
| 2024-01-11 | 131.40 | 132.00 | 127.40 | 127.80 | 120.25 | 37,903 |
| 2024-01-10 | 128.60 | 130.50 | 128.40 | 130.40 | 122.70 | 26,829 |
| 2024-01-09 | 130.80 | 130.80 | 128.40 | 128.90 | 121.29 | 20,208 |
| 2024-01-08 | 128.30 | 130.60 | 126.70 | 130.30 | 122.61 | 19,406 |
| 2024-01-05 | 128.60 | 129.00 | 126.60 | 128.20 | 120.63 | 18,293 |
| 2024-01-04 | 130.40 | 131.10 | 128.80 | 130.00 | 122.32 | 16,298 |
| 2024-01-03 | 132.90 | 133.00 | 129.20 | 130.50 | 122.79 | 33,267 |
| 2024-01-02 | 135.00 | 136.20 | 133.20 | 133.60 | 125.71 | 26,330 |
| 2023-12-29 | 134.80 | 135.20 | 134.40 | 134.60 | 126.65 | 19,848 |
| 2023-12-28 | 136.50 | 137.10 | 134.70 | 134.80 | 126.84 | 15,241 |
| 2023-12-27 | 137.00 | 138.10 | 136.10 | 136.20 | 128.16 | 27,741 |
| 2023-12-22 | 134.20 | 137.80 | 134.20 | 136.20 | 128.16 | 25,260 |
| 2023-12-21 | 133.20 | 134.90 | 132.80 | 134.40 | 126.46 | 25,911 |
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.