Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.100	57.550	55.850	56.500	55.029	88,189
2026-04-29	58.050	58.850	56.300	57.500	56.003	82,212
2026-04-28	57.000	58.600	56.400	58.200	56.684	94,510
2026-04-27	56.800	57.350	56.600	57.100	55.613	81,749
2026-04-24	57.400	57.950	56.150	56.650	55.175	82,725
2026-04-23	58.700	58.750	57.050	57.100	55.613	140,324
2026-04-22	59.700	59.700	58.500	59.200	57.658	74,744
2026-04-21	59.400	60.400	59.050	60.000	58.438	83,486
2026-04-20	58.550	59.200	58.400	59.100	57.561	74,966
2026-04-17	57.950	60.650	57.700	59.650	58.097	116,959
2026-04-16	56.250	58.300	55.750	57.750	56.246	117,838
2026-04-15	53.750	55.750	53.200	55.750	54.298	132,443
2026-04-14	54.000	55.000	53.500	53.500	52.107	174,425
2026-04-13	51.850	54.000	51.450	53.600	52.204	129,539
2026-04-10	53.150	53.900	52.300	52.300	50.938	164,387
2026-04-09	53.400	53.750	51.800	52.650	51.279	123,304
2026-04-08	55.000	55.950	53.850	53.850	52.448	120,308
2026-04-07	53.400	54.550	52.500	52.500	51.133	85,192
2026-04-02	52.600	53.350	51.950	53.000	51.620	116,834
2026-04-01	54.100	54.400	52.450	53.000	51.620	88,874
2026-03-31	51.700	53.000	51.650	52.400	51.035	85,778
2026-03-30	51.600	51.750	50.900	51.600	50.256	172,256
2026-03-27	52.150	52.600	51.700	52.250	50.889	123,502
2026-03-26	52.600	52.800	51.300	52.150	50.792	123,530
2026-03-25	53.450	54.500	52.500	52.850	51.474	93,081
2026-03-24	53.900	54.150	52.300	52.550	51.182	111,001
2026-03-23	52.600	55.800	52.050	54.000	52.594	109,325
2026-03-20	55.800	55.800	53.150	53.450	52.058	393,812
2026-03-19	55.800	56.200	54.900	55.200	53.763	56,946
2026-03-18	57.400	57.850	56.300	56.400	54.931	66,154
2026-03-17	56.350	57.550	55.900	56.950	55.467	50,640
2026-03-16	57.600	57.700	55.500	56.150	54.688	42,341
2026-03-13	57.600	58.250	56.850	57.350	55.857	49,346
2026-03-12	58.950	59.400	57.850	58.550	57.025	69,743
2026-03-11	58.400	59.700	57.650	59.000	57.464	53,502
2026-03-10	60.200	60.400	58.750	58.800	57.269	98,560
2026-03-09	59.350	60.100	58.700	59.550	57.999	46,541
2026-03-06	60.950	61.250	60.150	60.900	59.314	35,316
2026-03-05	59.800	61.400	59.100	60.200	58.632	74,253
2026-03-04	59.800	60.800	59.050	60.800	59.217	59,835
2026-03-03	60.000	60.500	58.500	59.750	58.194	82,705
2026-03-02	60.900	62.550	60.250	60.500	58.925	111,145
2026-02-27	63.100	63.550	61.200	63.550	61.895	153,142
2026-02-26	60.600	64.200	60.200	63.000	61.359	93,480
2026-02-25	56.550	59.900	55.550	59.800	58.243	199,654
2026-02-24	56.500	59.050	56.200	59.050	57.512	209,949
2026-02-23	59.000	59.700	57.200	57.200	55.710	164,220
2026-02-20	60.000	61.000	59.550	59.650	58.097	84,163
2026-02-19	59.800	61.200	59.650	60.400	58.827	94,736
2026-02-18	59.550	60.900	58.300	60.100	58.535	109,113
2026-02-17	60.300	61.400	58.150	59.450	57.902	217,376
2026-02-16	64.900	65.300	60.750	60.750	59.168	92,241
2026-02-13	63.300	65.200	62.750	63.800	62.139	139,320
2026-02-12	67.550	67.950	63.450	63.450	61.798	171,870
2026-02-11	71.600	71.600	66.800	66.950	65.207	103,037
2026-02-10	71.250	72.550	71.250	72.100	70.222	58,329
2026-02-09	71.600	72.800	70.850	71.150	69.297	71,011
2026-02-06	71.000	71.650	70.350	70.700	68.859	79,956
2026-02-05	73.250	74.050	71.550	72.200	70.320	85,013
2026-02-04	76.450	76.750	71.400	73.200	71.294	141,814

← NewerPage 3 of 5 · 254 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.