Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	129.20	131.80	129.00	131.60	122.52	37,782
2022-07-28	125.50	128.10	124.70	128.10	119.26	41,747
2022-07-27	120.70	121.80	119.80	121.20	112.84	28,500
2022-07-26	122.40	122.60	120.30	120.30	112.00	33,459
2022-07-25	124.00	124.20	122.40	123.00	114.51	39,824
2022-07-22	123.80	126.50	123.50	124.60	116.00	37,838
2022-07-21	119.90	124.80	119.60	124.10	115.54	41,539
2022-07-20	119.60	120.90	118.00	119.80	111.53	46,422
2022-07-19	117.00	120.00	116.20	119.50	111.26	38,016
2022-07-18	119.30	120.30	116.60	118.00	109.86	52,175
2022-07-15	112.10	116.00	111.30	115.60	107.62	37,752
2022-07-14	111.10	111.80	110.10	111.00	103.34	40,447
2022-07-13	111.80	112.90	110.10	111.30	103.62	40,314
2022-07-12	109.20	113.20	109.00	112.10	104.37	39,142
2022-07-11	109.30	111.70	108.90	110.60	102.97	33,228
2022-07-08	108.20	112.00	107.60	111.40	103.71	55,329
2022-07-07	106.00	108.70	105.90	108.10	100.64	43,874
2022-07-06	101.60	104.50	101.60	104.50	97.290	53,026
2022-07-05	100.20	100.30	96.450	99.600	92.728	62,491
2022-07-04	102.20	102.80	99.200	99.200	92.356	47,422
2022-07-01	102.90	103.40	100.80	101.60	94.590	89,931
2022-06-30	103.40	105.70	102.30	103.80	96.638	67,890
2022-06-29	107.80	107.80	104.30	105.30	98.035	31,957
2022-06-28	107.20	108.90	106.70	108.50	101.01	48,826
2022-06-27	107.10	108.80	106.10	106.50	99.152	39,209
2022-06-24	106.50	108.40	105.80	108.20	99.525	76,167
2022-06-23	107.70	108.30	105.10	106.00	97.501	46,517
2022-06-22	107.40	108.80	105.00	108.20	99.525	33,634
2022-06-21	107.20	110.50	107.20	108.60	99.892	52,649
2022-06-20	105.40	106.30	104.20	106.30	97.777	23,186
2022-06-17	104.90	107.00	103.20	105.20	96.765	53,577
2022-06-16	106.90	107.10	103.70	104.50	96.121	53,692
2022-06-15	106.60	107.80	104.40	107.20	98.605	66,090
2022-06-14	109.70	109.70	104.80	105.00	96.581	49,688
2022-06-13	114.90	114.90	107.00	108.30	99.617	61,025
2022-06-10	118.60	118.80	115.30	115.30	106.06	29,738
2022-06-09	119.70	120.40	118.50	119.30	109.73	33,408
2022-06-08	123.80	123.90	119.80	120.50	110.84	32,597
2022-06-07	123.00	123.50	121.70	123.40	113.51	18,366
2022-06-06	124.40	125.10	123.80	124.00	114.06	13,000
2022-06-03	125.20	125.70	123.30	123.80	113.87	19,395
2022-06-02	123.00	124.40	122.80	123.60	113.69	18,337
2022-06-01	124.80	125.10	122.50	122.60	112.77	30,293
2022-05-31	123.70	125.10	121.60	124.00	114.06	52,383
2022-05-30	125.60	127.10	124.40	124.50	114.52	19,133
2022-05-27	123.40	124.80	122.10	124.80	114.79	23,281
2022-05-26	121.80	123.10	120.80	122.70	112.86	14,864
2022-05-25	121.30	122.00	119.30	121.10	111.39	13,363
2022-05-24	124.20	125.20	119.80	119.90	110.29	34,408
2022-05-23	124.20	125.70	123.50	125.60	115.53	25,401
2022-05-20	121.60	123.40	121.20	122.60	112.77	27,969
2022-05-19	120.00	121.00	117.90	121.00	111.30	29,750
2022-05-18	123.80	123.80	121.20	121.20	111.48	26,013
2022-05-17	121.40	124.00	120.20	123.40	113.51	42,729
2022-05-16	119.50	120.80	118.60	120.20	110.56	25,209
2022-05-13	118.20	121.00	118.20	120.00	110.38	43,867
2022-05-12	115.00	116.50	112.40	116.30	106.98	33,725
2022-05-11	116.10	118.40	115.10	117.80	108.35	57,761
2022-05-10	115.50	117.40	114.80	114.80	105.60	68,699
2022-05-09	119.60	119.90	114.10	114.10	104.95	34,808

← NewerPage 19 of 22 · 1,285 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.