Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	145.80	149.40	145.40	147.10	135.31	40,141
2022-02-08	144.20	146.20	142.60	144.60	133.01	33,673
2022-02-07	143.80	144.50	140.60	144.30	132.73	35,613
2022-02-04	147.10	148.40	143.30	143.30	131.81	35,347
2022-02-03	150.20	150.50	145.40	146.50	134.75	37,548
2022-02-02	149.10	152.70	149.10	150.00	137.97	23,518
2022-02-01	144.90	149.00	144.50	147.70	135.86	51,144
2022-01-31	146.50	149.70	140.80	143.30	131.81	51,383
2022-01-28	142.70	143.10	138.30	141.50	130.15	46,733
2022-01-27	138.70	141.20	135.40	140.50	129.23	41,564
2022-01-26	141.20	144.40	140.70	142.30	130.89	40,800
2022-01-25	142.10	142.10	138.60	138.90	127.76	36,974
2022-01-24	148.30	148.70	138.60	140.10	128.87	43,741
2022-01-21	150.00	151.30	149.10	150.50	138.43	20,449
2022-01-20	151.90	153.60	150.70	152.50	140.27	28,451
2022-01-19	150.30	153.80	150.00	152.10	139.90	26,234
2022-01-18	150.30	151.80	146.10	151.40	139.26	31,187
2022-01-17	149.50	150.90	147.70	150.90	138.80	23,906
2022-01-14	150.60	152.70	149.40	149.40	137.42	29,281
2022-01-13	151.70	154.90	151.00	152.30	140.09	31,001
2022-01-12	152.30	153.10	150.90	151.80	139.63	29,681
2022-01-11	147.60	151.80	147.60	151.00	138.89	30,835
2022-01-10	151.00	151.00	145.60	145.60	133.93	35,177
2022-01-07	153.40	153.40	149.80	150.60	138.52	21,294
2022-01-06	155.20	156.40	152.30	153.40	141.10	45,217
2022-01-05	159.80	160.60	158.30	159.40	146.62	30,999
2022-01-04	158.70	163.30	158.70	160.00	147.17	56,935
2022-01-03	158.50	158.70	156.30	157.80	145.15	28,235
2021-12-31	155.90	158.50	155.90	158.50	145.79	13,103
2021-12-30	157.00	158.00	155.50	156.70	144.14	26,569
2021-12-29	156.00	159.10	155.50	157.10	144.50	28,959
2021-12-28	154.50	157.40	154.50	155.70	143.22	17,463
2021-12-27	150.80	155.90	150.20	154.70	142.30	23,857
2021-12-24	152.30	152.50	150.40	150.90	138.80	3,479
2021-12-23	151.20	153.20	149.90	152.80	140.55	16,709
2021-12-22	147.30	150.80	147.30	150.80	138.71	18,290
2021-12-21	149.70	150.00	146.40	147.00	135.21	18,374
2021-12-20	145.20	147.50	143.70	147.50	135.67	29,202
2021-12-17	149.70	150.90	147.00	148.70	136.78	47,821
2021-12-16	150.90	151.90	148.20	150.70	138.62	59,079
2021-12-15	147.40	149.20	146.40	147.80	135.95	38,308
2021-12-14	151.60	152.70	146.90	147.40	135.58	36,986
2021-12-13	153.10	154.60	150.50	150.50	138.43	43,301
2021-12-10	152.40	153.90	152.20	152.90	140.64	18,863
2021-12-09	153.30	154.90	152.40	153.30	141.01	35,980
2021-12-08	152.80	154.50	151.50	151.50	139.35	55,674
2021-12-07	149.30	152.80	148.40	152.80	140.55	43,084
2021-12-06	146.00	148.00	145.80	147.00	135.21	35,344
2021-12-03	149.70	150.70	144.60	145.20	133.56	40,456
2021-12-02	146.70	148.50	145.60	148.30	136.41	46,578
2021-12-01	147.50	149.70	144.90	149.70	137.70	53,793
2021-11-30	142.30	147.10	141.70	146.00	134.29	84,769
2021-11-29	142.90	144.70	142.10	143.90	132.36	30,639
2021-11-26	142.80	145.00	135.90	141.90	130.52	44,458
2021-11-25	146.00	147.80	145.40	147.80	135.95	25,111
2021-11-24	151.10	151.60	142.70	144.80	133.19	63,639
2021-11-23	150.00	152.80	148.30	151.20	139.08	56,579
2021-11-22	151.80	152.50	150.90	151.30	139.17	19,217
2021-11-19	153.20	154.00	151.40	151.80	139.63	37,805
2021-11-18	152.80	154.10	151.90	153.30	141.01	46,566

← NewerPage 21 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.