Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	122.20	122.20	119.90	120.80	111.11	32,863
2022-05-05	125.60	126.80	122.40	122.70	112.86	27,111
2022-05-04	124.40	124.80	122.50	122.60	112.77	23,625
2022-05-03	125.20	126.70	123.50	124.50	114.52	31,625
2022-05-02	128.10	128.10	123.50	124.10	114.15	30,735
2022-04-29	131.40	133.00	129.30	129.30	118.93	27,011
2022-04-28	125.60	129.80	125.40	128.90	118.56	28,000
2022-04-27	124.80	125.20	122.50	123.80	113.87	32,621
2022-04-26	127.80	127.80	124.30	124.80	114.79	32,681
2022-04-25	127.10	128.10	125.00	126.60	116.45	23,690
2022-04-22	127.00	130.40	126.40	128.40	118.10	30,554
2022-04-21	128.50	130.70	127.90	129.40	119.02	33,978
2022-04-20	126.20	128.20	124.60	128.00	117.74	46,114
2022-04-19	130.00	130.60	125.10	126.10	115.99	38,667
2022-04-14	128.00	130.20	127.50	129.60	119.21	20,366
2022-04-13	127.60	128.00	126.30	126.90	116.73	39,135
2022-04-12	126.90	129.20	125.50	127.20	117.00	44,137
2022-04-11	129.60	130.20	127.50	127.50	117.28	22,529
2022-04-08	132.50	132.50	129.20	130.10	119.67	18,118
2022-04-07	131.40	133.70	129.50	129.90	119.48	23,871
2022-04-06	134.70	135.90	129.80	130.20	119.76	27,671
2022-04-05	137.00	138.20	134.80	134.80	123.99	32,798
2022-04-04	137.40	138.60	135.60	137.00	126.02	22,788
2022-04-01	138.00	138.90	135.50	135.50	124.64	24,149
2022-03-31	138.50	140.90	136.60	137.50	126.48	41,511
2022-03-30	140.00	140.00	134.60	138.50	127.40	34,010
2022-03-29	139.30	141.10	139.20	140.00	128.77	30,878
2022-03-28	138.00	139.70	137.20	137.90	126.84	19,048
2022-03-25	137.80	138.50	136.10	137.70	126.66	36,235
2022-03-24	139.20	140.10	137.00	137.50	126.48	21,035
2022-03-23	142.40	142.50	139.00	139.00	127.85	26,155
2022-03-22	142.00	142.50	140.70	141.70	130.34	27,816
2022-03-21	140.00	142.40	139.60	141.50	130.15	26,043
2022-03-18	138.50	140.30	136.00	139.90	128.68	51,398
2022-03-17	139.10	141.20	136.60	137.80	126.75	31,690
2022-03-16	134.00	138.80	133.10	137.70	126.66	71,718
2022-03-15	131.50	132.80	129.50	130.60	120.13	33,382
2022-03-14	131.50	135.10	131.10	133.00	122.34	32,204
2022-03-11	128.50	135.20	128.50	130.70	120.22	37,291
2022-03-10	132.30	132.70	127.30	127.80	117.55	49,490
2022-03-09	125.00	132.30	124.30	132.10	121.51	80,860
2022-03-08	121.60	128.50	121.00	121.00	111.30	66,405
2022-03-07	120.00	127.50	117.60	123.30	113.41	66,768
2022-03-04	130.20	131.70	125.50	125.50	115.44	48,450
2022-03-03	132.40	136.10	131.20	131.20	120.68	31,623
2022-03-02	128.20	133.40	127.30	132.70	122.06	42,937
2022-03-01	136.10	136.30	129.00	130.50	120.04	48,193
2022-02-28	133.10	136.80	132.00	136.20	125.28	57,365
2022-02-25	132.80	138.10	132.30	137.30	126.29	64,238
2022-02-24	126.90	131.10	124.60	131.00	120.50	89,392
2022-02-23	132.20	136.60	129.60	133.10	122.43	62,397
2022-02-22	129.60	134.50	127.30	132.60	121.97	40,000
2022-02-21	135.10	135.80	130.30	133.20	122.52	53,413
2022-02-18	133.70	135.50	132.60	134.90	124.08	32,227
2022-02-17	134.90	137.90	133.30	133.70	122.98	50,911
2022-02-16	141.40	142.80	133.80	134.90	124.08	49,805
2022-02-15	138.00	141.40	137.00	140.80	129.51	68,457
2022-02-14	141.00	141.30	136.60	138.20	127.12	61,848
2022-02-11	144.70	146.70	144.10	145.30	133.65	27,388
2022-02-10	149.70	149.80	144.80	146.80	135.03	21,485

← NewerPage 20 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.