Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	82.750	82.750	76.050	76.050	74.070	89,609
2026-02-02	82.600	83.700	81.600	82.700	80.546	92,126
2026-01-30	80.050	84.000	78.200	82.600	80.449	175,532
2026-01-29	73.200	73.250	70.500	70.750	68.908	59,519
2026-01-28	71.900	72.800	69.150	72.700	70.807	82,541
2026-01-27	75.350	75.400	72.700	72.750	70.856	62,637
2026-01-26	73.350	74.700	72.700	74.400	72.463	44,964
2026-01-23	73.000	73.500	72.350	73.200	71.294	62,676
2026-01-22	73.500	74.300	72.800	73.200	71.294	65,215
2026-01-21	72.600	72.900	70.750	72.050	70.174	44,765
2026-01-20	72.950	74.050	71.800	72.800	70.904	65,288
2026-01-19	73.950	74.550	72.900	74.300	72.365	50,171
2026-01-16	76.000	76.400	74.650	74.700	72.755	33,864
2026-01-15	76.400	76.600	74.800	76.000	74.021	38,901
2026-01-14	78.500	78.500	76.500	76.500	74.508	76,280
2026-01-13	75.850	78.500	75.800	78.500	76.456	77,156
2026-01-12	75.350	78.300	74.250	75.750	73.777	81,015
2026-01-09	74.200	75.900	74.000	75.000	73.047	39,944
2026-01-08	74.800	75.500	73.100	74.050	72.122	30,574
2026-01-07	72.700	74.600	72.700	74.600	72.657	39,478
2026-01-06	73.000	73.200	70.650	71.900	70.028	50,646
2026-01-05	72.950	73.950	69.950	73.200	71.294	44,720
2026-01-02	72.250	73.600	72.000	72.600	70.709	22,669
2025-12-31	73.000	73.000	72.000	72.450	70.563	17,729
2025-12-30	72.600	73.350	72.300	73.050	71.148	21,065
2025-12-29	71.600	72.850	71.300	72.800	70.904	34,884
2025-12-24	72.000	72.000	71.300	71.300	69.443	9,597
2025-12-23	72.600	72.600	71.050	71.950	70.076	36,741
2025-12-22	74.050	74.400	72.000	72.600	70.709	19,200
2025-12-19	75.000	75.850	73.850	74.350	72.414	163,396
2025-12-18	72.750	75.300	72.750	74.500	72.560	140,121
2025-12-17	73.000	73.100	72.200	72.700	70.807	56,894
2025-12-16	72.800	73.850	72.400	73.000	71.099	40,054
2025-12-15	72.750	73.750	72.550	72.950	71.050	42,706
2025-12-12	70.700	73.600	70.700	72.550	70.661	98,092
2025-12-11	67.950	70.950	67.850	70.950	69.102	41,138
2025-12-10	68.650	68.800	67.800	67.800	66.034	30,948
2025-12-09	68.300	69.200	67.950	69.000	67.203	36,848
2025-12-08	69.600	69.800	68.250	68.500	66.716	40,148
2025-12-05	69.000	70.100	68.300	69.550	67.739	38,340
2025-12-04	67.750	68.850	67.700	68.500	66.716	35,864
2025-12-03	66.550	67.150	66.300	67.150	65.401	31,485
2025-12-02	67.500	67.500	66.150	66.450	64.720	27,915
2025-12-01	67.000	67.600	65.550	67.450	65.694	37,157
2025-11-28	67.800	67.800	66.600	67.250	65.499	47,395
2025-11-27	67.100	67.500	66.650	67.500	65.742	27,587
2025-11-26	68.000	68.050	66.450	67.050	65.304	34,423
2025-11-25	67.000	67.900	66.100	67.650	65.888	33,729
2025-11-24	65.850	67.550	65.550	67.100	65.353	75,323
2025-11-21	62.800	64.800	62.400	64.800	63.113	257,836
2025-11-20	65.600	65.600	64.300	64.400	62.723	63,375
2025-11-19	65.100	65.550	64.500	64.600	62.918	57,208
2025-11-18	66.250	66.300	64.700	65.150	63.453	33,645
2025-11-17	68.000	68.200	66.500	67.500	65.742	43,710
2025-11-14	68.800	68.800	67.400	68.400	66.619	45,830
2025-11-13	69.950	70.650	69.200	69.200	67.398	35,087
2025-11-12	68.500	70.500	68.150	69.900	68.080	50,193
2025-11-11	68.100	68.900	67.700	68.050	66.278	38,294
2025-11-10	68.150	69.000	67.800	67.950	66.181	50,867
2025-11-07	67.200	67.500	65.800	66.500	64.768	59,178

← NewerPage 4 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.