Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	134.60	135.20	133.70	134.50	126.56	38,261
2023-12-19	132.80	134.50	132.80	134.50	126.56	27,394
2023-12-18	133.00	133.50	131.20	132.70	124.86	33,559
2023-12-15	134.20	134.70	133.00	133.40	125.52	60,913
2023-12-14	131.50	134.60	131.50	133.60	125.71	56,415
2023-12-13	126.80	128.50	126.60	128.50	120.91	38,203
2023-12-12	127.80	127.80	126.20	127.20	119.69	33,277
2023-12-11	127.80	128.80	126.80	127.90	120.35	32,572
2023-12-08	125.80	127.90	125.80	127.50	119.97	40,359
2023-12-07	126.90	126.90	125.70	125.80	118.37	38,160
2023-12-06	127.00	128.20	126.50	127.70	120.16	24,585
2023-12-05	124.00	127.50	123.40	126.90	119.41	28,186
2023-12-04	126.40	127.00	124.30	124.30	116.96	18,722
2023-12-01	125.60	127.10	125.20	126.60	119.12	20,540
2023-11-30	126.40	127.20	125.50	125.50	118.09	80,751
2023-11-29	125.00	127.40	125.00	126.70	119.22	33,328
2023-11-28	123.80	125.10	123.10	125.10	117.71	16,641
2023-11-27	125.40	126.80	123.90	124.10	116.77	26,319
2023-11-24	125.20	125.90	124.60	125.60	118.18	18,407
2023-11-23	125.00	125.90	124.80	125.30	117.90	21,093
2023-11-22	123.70	126.10	123.40	125.40	118.00	53,089
2023-11-21	125.60	126.30	123.70	123.80	116.49	40,907
2023-11-20	125.00	126.00	124.60	124.80	117.43	39,265
2023-11-17	123.80	125.90	123.80	125.20	117.81	56,819
2023-11-16	125.00	126.60	123.80	123.80	116.49	27,226
2023-11-15	124.90	127.10	124.50	125.40	118.00	36,784
2023-11-14	120.80	123.90	119.70	123.90	116.58	31,835
2023-11-13	120.00	120.90	119.20	120.70	113.57	51,872
2023-11-10	119.80	120.30	118.20	119.60	112.54	32,481
2023-11-09	118.10	121.60	118.00	121.00	113.86	52,138
2023-11-08	116.20	118.80	116.00	118.30	111.31	85,996
2023-11-07	115.20	117.50	114.60	116.60	109.72	27,625
2023-11-06	116.80	117.20	115.60	116.10	109.24	48,912
2023-11-03	113.90	116.40	113.10	115.50	108.68	25,479
2023-11-02	113.00	114.80	112.90	113.90	107.17	54,274
2023-11-01	111.30	112.40	110.30	112.20	105.57	24,839
2023-10-31	108.60	111.30	108.10	111.30	104.73	36,291
2023-10-30	108.80	110.80	108.20	108.50	102.09	37,306
2023-10-27	107.00	108.70	105.00	108.50	102.09	69,441
2023-10-26	110.10	112.40	109.80	110.00	103.50	56,695
2023-10-25	110.60	111.00	109.40	111.00	104.45	57,503
2023-10-24	111.60	112.40	110.50	110.90	104.35	49,147
2023-10-23	111.20	111.50	109.90	111.40	104.82	29,576
2023-10-20	111.00	112.60	110.10	111.00	104.45	49,297
2023-10-19	115.00	115.60	112.10	112.10	105.48	46,362
2023-10-18	117.30	117.80	115.00	115.70	108.87	33,233
2023-10-17	117.40	119.10	116.60	118.20	111.22	24,190
2023-10-16	117.40	118.60	116.00	117.70	110.75	27,057
2023-10-13	120.20	120.60	117.90	117.90	110.94	33,916
2023-10-12	121.20	121.60	119.90	120.70	113.57	39,510
2023-10-11	123.40	123.50	119.70	120.40	113.29	62,764
2023-10-10	121.60	125.10	121.60	124.00	116.68	43,608
2023-10-09	120.60	121.70	119.20	120.20	113.10	28,349
2023-10-06	121.20	122.00	119.10	121.00	113.86	36,677
2023-10-05	121.00	121.90	120.10	120.70	113.57	28,164
2023-10-04	118.00	122.00	117.70	120.60	113.48	34,310
2023-10-03	120.20	120.90	119.00	119.20	112.16	31,063
2023-10-02	124.60	125.20	120.50	120.90	113.76	44,177
2023-09-29	124.10	126.30	123.90	124.60	117.24	59,128
2023-09-28	120.00	123.80	120.00	123.00	115.74	37,361

← NewerPage 13 of 22 · 1,284 trading daysOlder →

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.