Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	127.60	130.20	127.50	129.90	120.94	36,269
2023-01-12	123.60	128.60	123.50	127.50	118.70	53,551
2023-01-11	122.90	123.90	120.30	123.60	115.07	33,545
2023-01-10	125.50	125.70	123.30	123.40	114.89	24,602
2023-01-09	124.70	126.40	124.40	126.00	117.31	31,511
2023-01-06	121.50	123.70	119.00	123.70	115.17	41,061
2023-01-05	119.80	122.70	119.20	121.60	113.21	30,379
2023-01-04	119.40	120.80	119.10	120.20	111.91	30,744
2023-01-03	117.50	119.90	117.50	118.40	110.23	32,564
2023-01-02	118.10	118.30	116.60	117.60	109.49	9,060
2022-12-30	119.00	119.10	116.80	116.80	108.74	13,847
2022-12-29	117.60	119.30	116.60	119.30	111.07	17,872
2022-12-28	117.20	118.60	117.20	117.80	109.67	18,144
2022-12-27	118.20	119.10	117.40	117.40	109.30	16,886
2022-12-23	116.60	117.80	116.20	117.60	109.49	22,332
2022-12-22	118.60	119.70	116.50	116.80	108.74	32,911
2022-12-21	116.80	119.10	116.50	118.50	110.32	22,646
2022-12-20	116.50	117.00	114.60	116.10	108.09	36,158
2022-12-19	118.00	118.40	116.80	117.80	109.67	27,571
2022-12-16	118.90	119.40	116.60	117.30	109.21	75,979
2022-12-15	124.00	124.80	119.70	119.90	111.63	41,008
2022-12-14	123.80	125.90	123.10	125.20	116.56	32,535
2022-12-13	121.70	127.20	120.80	123.90	115.35	43,849
2022-12-12	120.40	121.30	119.90	121.10	112.74	22,274
2022-12-09	120.60	121.50	118.70	121.10	112.74	39,799
2022-12-08	120.10	121.60	118.70	120.40	112.09	30,325
2022-12-07	120.00	121.10	119.10	119.90	111.63	33,346
2022-12-06	121.00	121.30	119.10	120.20	111.91	26,986
2022-12-05	124.10	124.20	120.60	121.70	113.30	19,643
2022-12-02	123.00	125.40	122.00	124.20	115.63	39,372
2022-12-01	121.90	123.80	121.00	123.00	114.51	86,184
2022-11-30	121.10	121.30	118.30	119.50	111.26	56,216
2022-11-29	121.30	121.30	118.90	120.30	112.00	40,258
2022-11-28	122.80	123.20	121.30	121.40	113.02	22,640
2022-11-25	123.70	123.80	120.90	123.60	115.07	29,617
2022-11-24	123.00	124.50	122.20	123.50	114.98	21,564
2022-11-23	122.80	122.90	120.60	122.90	114.42	18,320
2022-11-22	121.20	123.00	119.60	122.70	114.23	35,481
2022-11-21	121.40	121.80	118.90	120.90	112.56	36,879
2022-11-18	121.60	123.20	119.80	122.40	113.96	24,917
2022-11-17	120.60	121.60	119.00	121.00	112.65	25,286
2022-11-16	125.40	125.80	119.10	120.30	112.00	55,753
2022-11-15	126.10	126.90	124.70	125.60	116.93	28,395
2022-11-14	126.70	127.20	125.60	125.80	117.12	32,787
2022-11-11	127.10	130.40	126.30	126.60	117.87	35,768
2022-11-10	118.80	126.30	116.60	126.30	117.59	47,171
2022-11-09	118.60	119.90	118.00	119.40	111.16	38,405
2022-11-08	115.50	120.00	115.20	119.40	111.16	36,429
2022-11-07	114.10	116.60	113.70	115.80	107.81	30,729
2022-11-04	112.60	115.00	112.10	114.70	106.79	43,296
2022-11-03	113.00	113.20	111.20	112.40	104.65	34,971
2022-11-02	117.60	117.90	114.10	114.90	106.97	32,033
2022-11-01	119.20	120.20	116.50	117.20	109.11	25,201
2022-10-31	119.20	119.90	117.70	118.30	110.14	34,098
2022-10-28	119.90	120.40	118.40	120.20	111.91	31,982
2022-10-27	122.40	123.10	119.40	121.50	113.12	34,210
2022-10-26	120.00	123.10	119.30	122.20	113.77	57,491
2022-10-25	116.40	120.80	116.20	120.50	112.19	40,461
2022-10-24	114.40	116.20	113.60	115.50	107.53	38,336
2022-10-21	111.20	113.70	111.20	113.70	105.86	40,642

← NewerPage 17 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.