Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	68.700	69.250	68.350	68.550	66.765	29,376
2025-08-14	68.600	69.450	68.400	68.500	66.716	30,107
2025-08-13	68.800	69.300	68.300	68.800	67.008	26,422
2025-08-12	69.600	70.150	68.000	68.600	66.814	35,670
2025-08-11	71.200	71.400	69.650	69.650	67.836	22,043
2025-08-08	69.650	71.100	69.650	70.750	68.908	27,164
2025-08-07	68.000	70.100	67.950	69.300	67.495	32,126
2025-08-06	68.850	69.100	67.400	67.850	66.083	48,399
2025-08-05	69.250	69.800	68.800	68.800	67.008	28,965
2025-08-04	69.000	69.800	68.600	68.850	67.057	55,890
2025-08-01	71.100	71.100	69.250	69.350	67.544	47,852
2025-07-31	72.400	72.950	71.600	71.650	69.784	42,123
2025-07-30	73.200	73.700	71.700	72.300	70.417	41,854
2025-07-29	75.250	75.700	72.750	73.200	71.294	37,477
2025-07-28	74.800	75.950	74.300	75.100	73.144	54,221
2025-07-25	75.200	75.500	70.950	73.750	71.829	113,664
2025-07-24	77.550	78.050	76.500	77.450	75.433	43,394
2025-07-23	76.700	77.250	76.000	76.900	74.897	53,728
2025-07-22	77.800	77.800	74.900	75.500	73.534	52,271
2025-07-21	77.250	78.200	77.000	77.750	75.725	33,594
2025-07-18	76.200	78.000	76.200	77.150	75.141	34,340
2025-07-17	75.050	76.350	74.550	75.650	73.680	24,980
2025-07-16	74.750	75.050	74.200	74.350	72.414	38,817
2025-07-15	75.600	77.150	75.300	75.300	73.339	33,209
2025-07-14	76.000	76.700	75.200	75.350	73.388	40,036
2025-07-11	78.250	78.600	76.950	77.200	75.190	27,931
2025-07-10	78.600	79.850	78.350	79.050	76.991	45,028
2025-07-09	78.050	79.500	78.000	78.400	76.358	53,152
2025-07-08	76.050	78.850	76.000	78.200	76.164	42,229
2025-07-07	76.200	76.200	75.100	76.150	74.167	30,256
2025-07-04	78.000	78.350	76.350	76.350	74.362	52,784
2025-07-03	77.050	79.150	76.900	78.850	76.797	65,632
2025-07-02	74.900	77.300	74.200	76.800	74.800	47,778
2025-07-01	74.550	74.800	73.350	74.800	72.852	57,397
2025-06-30	75.300	75.600	74.200	74.450	72.511	43,365
2025-06-27	73.800	75.300	73.800	74.900	72.950	39,556
2025-06-26	72.400	73.600	72.350	73.250	71.342	33,740
2025-06-25	72.750	73.250	72.200	72.200	70.320	26,533
2025-06-24	72.500	73.100	71.050	72.600	70.709	43,622
2025-06-23	70.750	71.100	69.250	69.950	68.128	31,556
2025-06-20	71.300	72.250	70.950	71.100	69.248	92,206
2025-06-19	71.050	71.800	70.600	70.700	68.859	31,202
2025-06-18	70.900	72.700	70.000	72.000	70.125	80,333
2025-06-17	71.650	72.650	70.900	71.000	69.151	59,920
2025-06-16	72.300	72.800	71.800	72.150	70.271	38,086
2025-06-13	72.950	74.100	72.800	73.500	70.125	26,958
2025-06-12	75.400	76.000	74.500	74.700	71.270	49,102
2025-06-11	76.150	76.750	75.600	76.100	72.606	54,469
2025-06-10	73.500	76.150	73.300	76.000	72.510	38,994
2025-06-09	73.900	74.350	73.250	73.650	70.268	22,849
2025-06-06	72.900	73.750	72.050	73.600	70.220	33,826
2025-06-05	73.050	73.650	72.550	73.300	69.934	49,730
2025-06-04	72.950	73.950	72.400	73.000	69.648	52,286
2025-06-03	72.800	73.200	71.850	72.700	69.362	28,843
2025-06-02	72.350	73.050	71.600	72.550	69.219	28,961
2025-05-30	73.450	74.600	73.200	73.200	69.839	66,961
2025-05-29	74.400	74.850	73.450	73.750	70.364	38,989
2025-05-28	73.800	74.700	73.600	73.700	70.316	32,463
2025-05-27	73.100	74.500	72.750	74.350	70.936	47,922
2025-05-26	73.300	73.750	72.550	73.200	69.839	30,295

← NewerPage 6 of 22 · 1,282 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.