Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	111.20	113.70	111.20	113.70	105.86	40,642
2022-10-20	112.40	112.70	110.80	112.50	104.74	43,405
2022-10-19	113.00	113.50	111.20	112.80	105.02	53,208
2022-10-18	112.70	113.30	111.00	112.00	104.27	34,208
2022-10-17	106.90	111.40	106.60	110.90	103.25	30,835
2022-10-14	109.50	110.80	106.20	107.10	99.711	57,563
2022-10-13	105.00	107.60	100.10	107.20	99.804	58,791
2022-10-12	108.20	108.20	105.20	105.20	97.942	72,636
2022-10-11	108.20	108.80	107.00	108.50	101.01	35,661
2022-10-10	109.40	111.40	108.90	108.90	101.39	22,837
2022-10-07	115.20	115.20	110.40	110.60	102.97	27,126
2022-10-06	117.00	117.50	115.90	115.90	107.90	27,054
2022-10-05	119.00	119.50	116.00	116.20	108.18	35,865
2022-10-04	113.80	119.30	113.60	119.30	111.07	39,473
2022-10-03	112.20	113.60	108.50	113.10	105.30	30,574
2022-09-30	109.40	114.10	109.40	113.70	105.86	51,679
2022-09-29	111.80	111.80	108.90	110.00	102.41	39,332
2022-09-28	108.00	112.60	107.40	112.00	104.27	58,685
2022-09-27	113.10	114.60	109.70	109.90	102.32	54,474
2022-09-26	111.80	112.90	110.40	112.00	104.27	60,664
2022-09-23	113.80	114.00	109.60	112.50	104.74	58,757
2022-09-22	117.00	117.60	114.30	114.50	106.60	41,893
2022-09-21	116.70	118.60	116.10	118.60	110.42	56,509
2022-09-20	121.10	121.40	116.40	116.80	108.74	37,157
2022-09-19	117.60	121.00	116.90	120.90	112.56	38,174
2022-09-16	120.90	120.90	118.20	118.50	110.32	54,650
2022-09-15	124.20	125.40	122.10	122.40	113.96	24,924
2022-09-14	125.20	126.60	122.90	124.30	115.72	34,458
2022-09-13	129.40	130.20	126.00	126.10	117.40	24,791
2022-09-12	128.80	129.90	128.00	129.20	120.29	34,363
2022-09-09	126.00	128.20	126.00	127.70	118.89	26,044
2022-09-08	125.40	126.20	122.40	125.60	116.93	36,794
2022-09-07	122.60	124.10	122.40	123.70	115.17	18,068
2022-09-06	121.50	123.70	121.50	123.10	114.61	15,048
2022-09-05	120.30	121.80	119.20	121.60	113.21	17,257
2022-09-02	120.70	123.60	119.70	123.10	114.61	20,838
2022-09-01	122.40	122.40	118.10	118.60	110.42	29,548
2022-08-31	122.00	124.40	121.60	123.10	114.61	46,259
2022-08-30	122.00	123.20	120.50	121.60	113.21	31,116
2022-08-29	121.60	122.70	120.70	121.20	112.84	22,782
2022-08-26	126.60	126.80	123.50	123.50	114.98	29,904
2022-08-25	124.70	127.00	124.00	126.10	117.40	24,750
2022-08-24	122.60	124.00	120.70	123.70	115.17	20,297
2022-08-23	122.80	124.20	122.20	123.00	114.51	24,481
2022-08-22	129.20	129.50	123.70	123.70	115.17	33,606
2022-08-19	131.80	131.80	130.10	130.10	121.12	20,147
2022-08-18	130.20	132.60	129.40	132.60	123.45	19,741
2022-08-17	132.90	133.40	129.70	130.30	121.31	22,069
2022-08-16	135.00	135.00	131.30	132.50	123.36	26,423
2022-08-15	134.80	135.80	134.20	134.90	125.59	10,872
2022-08-12	133.80	136.00	133.80	135.00	125.69	20,816
2022-08-11	134.80	136.10	134.00	135.00	125.69	17,610
2022-08-10	130.00	134.70	129.10	134.00	124.75	29,331
2022-08-09	131.80	132.60	129.50	130.40	121.40	15,839
2022-08-08	131.70	133.60	131.70	132.20	123.08	15,381
2022-08-05	133.80	134.40	130.80	131.10	122.05	34,772
2022-08-04	132.20	134.30	132.20	133.70	124.48	27,352
2022-08-03	129.60	132.50	128.80	131.70	122.61	18,303
2022-08-02	131.50	131.60	128.60	129.00	120.10	19,112
2022-08-01	131.60	132.30	130.30	131.20	122.15	24,887

← NewerPage 18 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.