Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	146.50	147.70	146.30	146.80	136.67	20,643
2023-04-06	144.10	146.10	143.20	146.10	136.02	26,764
2023-04-05	146.00	146.30	143.80	144.10	134.16	25,407
2023-04-04	146.80	147.70	146.00	146.20	136.11	26,498
2023-04-03	147.00	147.20	144.50	146.50	136.39	32,080
2023-03-31	146.10	147.10	144.80	146.90	136.76	40,914
2023-03-30	143.20	146.00	143.20	145.90	135.83	25,515
2023-03-29	142.80	143.50	141.70	142.30	132.48	12,764
2023-03-28	145.30	145.60	142.20	142.20	132.39	24,362
2023-03-27	143.90	144.40	142.90	143.30	133.41	16,657
2023-03-24	145.60	146.00	141.30	142.30	132.48	26,056
2023-03-23	144.20	146.00	142.10	145.10	135.09	24,435
2023-03-22	144.10	144.60	142.80	143.90	133.97	39,527
2023-03-21	142.00	145.30	142.00	144.30	134.34	49,895
2023-03-20	136.80	141.50	135.00	140.10	130.43	24,759
2023-03-17	140.70	142.80	137.50	137.80	128.29	116,464
2023-03-16	137.40	141.40	135.60	140.30	130.62	48,978
2023-03-15	142.40	142.40	135.00	135.90	126.52	52,869
2023-03-14	139.00	143.80	138.70	142.00	132.20	44,321
2023-03-13	145.00	145.30	139.80	141.00	131.27	34,368
2023-03-10	145.70	147.00	144.20	145.50	135.46	36,864
2023-03-09	147.20	148.50	146.10	148.10	137.88	33,193
2023-03-08	148.40	149.10	147.30	147.90	137.70	22,410
2023-03-07	148.10	149.90	147.80	148.70	138.44	33,658
2023-03-06	149.50	150.20	148.20	148.30	138.07	25,039
2023-03-03	149.20	150.60	148.60	148.60	138.35	48,518
2023-03-02	146.60	148.70	146.00	148.60	138.35	54,862
2023-03-01	148.10	150.00	148.00	148.30	138.07	38,006
2023-02-28	146.10	148.60	145.20	148.00	137.79	51,833
2023-02-27	144.30	147.40	144.00	146.40	136.30	34,719
2023-02-24	145.50	146.50	141.90	144.00	134.06	85,786
2023-02-23	144.60	147.10	144.60	145.10	135.09	29,900
2023-02-22	145.60	146.00	144.20	144.70	134.72	35,746
2023-02-21	148.00	148.40	145.40	145.80	135.74	19,419
2023-02-20	149.40	149.80	147.90	148.80	138.53	18,591
2023-02-17	147.80	150.10	146.80	149.10	138.81	30,242
2023-02-16	148.40	150.00	147.60	149.30	139.00	18,851
2023-02-15	146.70	148.70	146.60	147.90	137.70	26,319
2023-02-14	147.00	148.90	146.10	147.50	137.32	33,677
2023-02-13	145.00	147.40	144.80	146.80	136.67	21,592
2023-02-10	147.00	147.60	143.80	144.90	134.90	27,139
2023-02-09	147.80	148.30	146.70	147.60	137.42	33,997
2023-02-08	147.90	148.70	145.80	146.10	136.02	24,023
2023-02-07	146.20	146.90	144.90	146.40	136.30	36,888
2023-02-06	148.00	148.60	146.70	146.90	136.76	24,359
2023-02-03	147.90	149.20	146.40	148.70	138.44	29,204
2023-02-02	142.80	148.70	142.80	148.00	137.79	37,280
2023-02-01	141.50	143.00	140.80	142.60	132.76	30,793
2023-01-31	140.40	141.10	138.40	140.70	130.99	34,751
2023-01-30	140.00	143.20	139.30	141.10	131.36	45,249
2023-01-27	137.50	138.70	137.10	138.60	129.04	21,230
2023-01-26	135.70	138.80	135.70	138.50	128.94	38,647
2023-01-25	137.90	138.00	134.60	134.70	125.41	25,517
2023-01-24	136.80	138.40	136.50	138.30	128.76	28,229
2023-01-23	135.80	136.80	134.60	136.70	127.27	25,780
2023-01-20	134.00	135.50	133.10	135.20	125.87	26,115
2023-01-19	135.80	136.80	134.00	134.00	124.75	32,628
2023-01-18	136.60	139.10	136.60	136.70	127.27	39,809
2023-01-17	136.40	137.70	134.10	136.60	127.18	43,451
2023-01-16	130.10	132.20	129.50	131.80	122.71	18,463

← NewerPage 16 of 22 · 1,281 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.