Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	56.800	60.600	56.800	60.400	60.400	72,310
2026-07-23	56.150	57.150	56.000	56.750	56.750	94,369
2026-07-22	55.050	57.200	54.400	56.500	56.500	59,089
2026-07-21	56.600	56.600	54.700	55.300	55.300	77,153
2026-07-20	56.250	57.200	55.900	56.500	56.500	95,363
2026-07-17	56.200	57.150	55.450	56.450	56.450	100,745
2026-07-16	56.800	56.800	55.800	56.250	56.250	99,750
2026-07-15	55.000	57.000	54.600	56.450	56.450	119,795
2026-07-14	55.100	55.700	53.450	55.400	55.400	99,687
2026-07-13	52.850	55.600	52.800	55.550	55.550	92,193
2026-07-10	53.200	54.150	53.000	53.100	53.100	138,643
2026-07-09	54.250	54.600	53.250	54.000	54.000	92,259
2026-07-08	55.250	55.550	53.800	54.250	54.250	105,867
2026-07-07	56.000	56.600	55.700	55.950	55.950	66,698
2026-07-06	56.250	57.100	55.200	55.850	55.850	75,832
2026-07-03	55.500	56.250	55.400	55.850	55.850	41,798
2026-07-02	55.250	55.750	54.500	55.100	55.100	71,048
2026-07-01	53.200	55.600	52.650	55.350	55.350	89,775
2026-06-30	53.950	54.350	53.000	53.000	53.000	107,555
2026-06-29	53.800	55.100	53.800	53.950	53.950	90,608
2026-06-26	52.250	53.400	51.650	53.400	53.400	107,924
2026-06-25	54.100	54.225	52.450	52.450	52.450	117,052
2026-06-24	54.700	54.750	53.650	54.100	54.100	80,944
2026-06-23	54.550	55.200	54.100	54.650	54.650	74,964
2026-06-22	56.500	56.900	54.800	55.300	55.300	118,460
2026-06-19	57.100	58.450	56.700	57.600	56.100	314,213
2026-06-18	62.700	62.750	57.150	57.150	55.662	130,421
2026-06-17	62.800	63.700	62.600	62.800	61.165	63,585
2026-06-16	62.600	64.350	62.600	63.150	61.506	95,677
2026-06-15	62.200	63.900	61.900	62.400	60.775	92,471
2026-06-12	60.000	61.200	59.750	61.200	59.606	86,660
2026-06-11	61.000	61.000	58.900	58.950	57.415	89,865
2026-06-10	62.850	63.000	60.700	61.500	59.898	71,274
2026-06-09	63.850	64.400	62.850	62.850	61.213	47,524
2026-06-08	63.400	64.600	62.950	63.850	62.187	71,820
2026-06-05	66.100	66.800	64.350	64.350	62.674	50,354
2026-06-04	63.200	66.250	63.200	66.200	64.476	68,905
2026-06-03	65.750	66.400	63.250	63.250	61.603	63,219
2026-06-02	66.600	68.450	65.750	65.750	64.038	53,800
2026-06-01	65.400	66.950	64.850	66.800	65.060	84,328
2026-05-29	64.200	65.600	64.100	65.000	63.307	106,246
2026-05-28	63.300	64.950	63.000	64.350	62.674	95,690
2026-05-27	63.750	64.700	63.450	63.500	61.846	66,353
2026-05-26	63.700	64.400	63.500	63.750	62.090	55,424
2026-05-25	63.600	64.450	63.600	63.950	62.285	30,076
2026-05-22	62.800	64.200	62.550	62.850	61.213	83,176
2026-05-21	62.800	63.400	62.150	62.200	60.580	56,448
2026-05-20	63.250	64.000	61.750	62.500	60.872	76,540
2026-05-19	62.100	64.850	62.100	63.550	61.895	84,670
2026-05-18	60.800	62.300	60.500	62.300	60.678	67,773
2026-05-15	60.100	61.700	60.000	61.400	59.801	107,101
2026-05-14	60.600	61.150	60.400	61.100	59.509	55,470
2026-05-13	61.150	61.150	60.300	60.400	58.827	75,662
2026-05-12	60.400	61.150	59.650	60.850	59.265	79,620
2026-05-11	61.600	62.000	61.050	61.400	59.801	76,273
2026-05-08	61.600	63.000	61.050	61.300	59.704	57,494
2026-05-07	62.150	63.000	61.650	61.650	60.045	93,519
2026-05-06	58.900	63.450	58.250	61.850	60.239	152,630
2026-05-05	58.600	59.350	57.100	57.400	55.905	51,703
2026-05-04	56.800	58.450	56.750	58.450	56.928	87,248

← NewerPage 2 of 3 · 129 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.