Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	122.50	122.70	119.10	119.90	112.82	60,090
2023-09-26	124.00	125.00	122.60	122.60	115.36	89,373
2023-09-25	125.20	127.10	124.70	125.30	117.90	65,266
2023-09-22	122.00	128.60	118.70	126.20	118.75	127,525
2023-09-21	129.20	130.40	128.20	128.70	121.10	33,313
2023-09-20	130.00	131.20	129.70	130.60	122.89	26,148
2023-09-19	127.90	129.80	126.90	129.30	121.67	26,454
2023-09-18	133.60	133.70	127.40	128.10	120.54	54,243
2023-09-15	135.00	136.40	134.60	134.60	126.65	91,305
2023-09-14	132.90	134.20	131.60	134.00	126.09	23,263
2023-09-13	133.20	134.80	132.60	133.10	125.24	32,341
2023-09-12	136.40	136.90	133.50	134.20	126.28	48,761
2023-09-11	135.40	136.50	134.70	136.00	127.97	31,381
2023-09-08	135.30	135.80	133.60	135.70	127.69	32,458
2023-09-07	134.50	135.80	133.70	135.00	127.03	38,934
2023-09-06	135.80	136.80	133.70	135.50	127.50	28,605
2023-09-05	133.50	135.50	133.00	135.50	127.50	32,036
2023-09-04	131.30	132.20	130.00	130.80	123.08	12,665
2023-09-01	131.20	131.90	130.30	131.00	123.26	21,674
2023-08-31	130.00	131.70	130.00	131.30	123.55	47,099
2023-08-30	129.30	130.90	129.20	130.00	122.32	23,345
2023-08-29	128.00	129.50	127.20	129.20	121.57	17,428
2023-08-28	127.00	127.80	126.00	127.80	120.25	15,130
2023-08-25	124.40	126.80	124.20	125.70	118.28	31,226
2023-08-24	128.00	128.90	124.90	124.90	117.52	22,186
2023-08-23	127.40	127.80	125.10	126.80	119.31	23,361
2023-08-22	127.60	127.60	126.00	127.30	119.78	12,977
2023-08-21	126.30	127.00	125.40	126.00	118.56	17,660
2023-08-18	126.60	126.60	125.30	126.20	118.75	24,360
2023-08-17	126.20	127.60	125.50	127.00	119.50	29,813
2023-08-16	127.90	128.60	126.80	126.80	119.31	18,252
2023-08-15	129.80	129.80	127.40	128.30	120.72	16,646
2023-08-14	129.70	130.50	129.10	130.00	122.32	15,062
2023-08-11	131.00	131.80	129.90	130.00	122.32	18,051
2023-08-10	130.10	132.60	130.00	131.60	123.83	19,295
2023-08-09	131.00	131.60	129.00	129.10	121.48	22,289
2023-08-08	131.60	132.50	128.80	129.70	122.04	58,113
2023-08-07	131.60	132.80	131.10	132.30	124.49	19,849
2023-08-04	133.00	133.40	131.60	132.40	124.58	31,060
2023-08-03	132.20	134.40	132.10	133.00	125.15	32,469
2023-08-02	132.20	134.20	131.80	133.20	125.33	47,160
2023-08-01	130.60	134.30	130.60	133.80	125.90	34,697
2023-07-31	133.10	133.20	130.60	131.00	123.26	58,431
2023-07-28	141.00	141.00	130.50	133.30	125.43	91,633
2023-07-27	139.40	144.40	139.40	144.30	135.78	36,017
2023-07-26	139.40	140.40	138.30	138.80	130.60	34,335
2023-07-25	138.00	140.60	137.30	139.60	131.36	22,100
2023-07-24	140.20	141.60	138.00	138.00	129.85	32,228
2023-07-21	139.20	140.60	138.20	140.20	131.92	28,687
2023-07-20	141.80	141.80	138.60	139.20	130.98	26,070
2023-07-19	138.50	142.80	138.50	142.80	134.37	42,468
2023-07-18	136.80	138.80	136.40	138.10	129.95	24,500
2023-07-17	138.40	138.40	135.80	136.80	128.72	21,236
2023-07-14	139.40	140.10	138.50	139.00	130.79	12,438
2023-07-13	139.40	141.00	139.30	139.90	131.64	20,821
2023-07-12	136.30	139.80	136.00	139.10	130.89	26,119
2023-07-11	135.70	136.80	134.80	135.50	127.50	42,902
2023-07-10	134.50	135.30	133.80	135.30	127.31	23,762
2023-07-07	134.70	136.20	134.20	135.50	127.50	25,277
2023-07-06	137.20	137.40	134.20	134.20	126.28	41,204

← NewerPage 14 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.