Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 72.800 | 73.300 | 70.100 | 71.850 | 68.551 | 54,294 |
| 2025-05-22 | 73.550 | 73.750 | 71.200 | 73.000 | 69.648 | 76,536 |
| 2025-05-21 | 75.000 | 75.450 | 74.400 | 74.600 | 71.175 | 51,910 |
| 2025-05-20 | 74.450 | 76.050 | 74.300 | 76.050 | 72.558 | 53,978 |
| 2025-05-19 | 74.100 | 75.000 | 73.750 | 74.550 | 71.127 | 44,223 |
| 2025-05-16 | 75.800 | 76.000 | 73.800 | 74.450 | 71.031 | 42,101 |
| 2025-05-15 | 75.700 | 76.350 | 75.000 | 75.400 | 71.938 | 48,798 |
| 2025-05-14 | 76.500 | 76.900 | 75.300 | 76.000 | 72.510 | 60,321 |
| 2025-05-13 | 75.400 | 76.450 | 75.050 | 76.300 | 72.796 | 126,668 |
| 2025-05-12 | 74.900 | 76.800 | 74.900 | 75.600 | 72.129 | 94,772 |
| 2025-05-09 | 73.850 | 74.000 | 73.100 | 73.750 | 70.364 | 51,705 |
| 2025-05-08 | 73.400 | 74.100 | 72.450 | 73.500 | 70.125 | 56,324 |
| 2025-05-07 | 74.700 | 74.700 | 72.200 | 72.550 | 69.219 | 48,231 |
| 2025-05-06 | 75.200 | 75.600 | 72.650 | 74.700 | 71.270 | 50,292 |
| 2025-05-05 | 76.000 | 76.200 | 75.150 | 75.350 | 71.890 | 22,450 |
| 2025-05-02 | 75.200 | 76.300 | 74.750 | 76.100 | 72.606 | 67,397 |
| 2025-04-30 | 72.950 | 73.950 | 72.050 | 73.950 | 70.554 | 74,344 |
| 2025-04-29 | 71.300 | 72.900 | 70.800 | 71.550 | 68.265 | 76,166 |
| 2025-04-28 | 69.700 | 71.350 | 69.700 | 70.950 | 67.692 | 82,022 |
| 2025-04-25 | 75.700 | 77.850 | 69.200 | 69.850 | 66.643 | 220,556 |
| 2025-04-24 | 82.400 | 82.850 | 79.600 | 82.700 | 78.903 | 47,860 |
| 2025-04-23 | 83.250 | 85.000 | 82.500 | 83.250 | 79.427 | 67,659 |
| 2025-04-22 | 80.400 | 81.300 | 79.100 | 81.300 | 77.567 | 49,976 |
| 2025-04-17 | 80.650 | 81.250 | 79.350 | 79.800 | 76.136 | 42,649 |
| 2025-04-16 | 82.050 | 82.200 | 80.000 | 80.650 | 76.947 | 52,802 |
| 2025-04-15 | 81.000 | 82.950 | 81.000 | 82.950 | 79.141 | 31,662 |
| 2025-04-14 | 82.150 | 82.150 | 80.400 | 80.850 | 77.138 | 42,727 |
| 2025-04-11 | 78.000 | 79.350 | 76.100 | 78.550 | 74.943 | 36,980 |
| 2025-04-10 | 87.950 | 88.350 | 76.700 | 76.700 | 73.178 | 115,778 |
| 2025-04-09 | 80.000 | 80.550 | 76.750 | 77.350 | 73.798 | 78,247 |
| 2025-04-08 | 80.400 | 83.350 | 79.200 | 82.150 | 78.378 | 51,745 |
| 2025-04-07 | 76.000 | 82.750 | 74.400 | 78.700 | 75.086 | 154,256 |
| 2025-04-04 | 85.000 | 86.150 | 80.850 | 82.250 | 78.473 | 77,182 |
| 2025-04-03 | 88.700 | 88.900 | 86.950 | 87.150 | 83.148 | 40,439 |
| 2025-04-02 | 89.200 | 90.900 | 87.850 | 90.600 | 86.440 | 49,470 |
| 2025-04-01 | 90.600 | 91.300 | 89.400 | 90.000 | 85.867 | 24,959 |
| 2025-03-31 | 90.350 | 90.550 | 88.750 | 89.500 | 85.390 | 75,065 |
| 2025-03-28 | 93.600 | 94.500 | 90.550 | 91.250 | 87.060 | 38,638 |
| 2025-03-27 | 96.000 | 96.800 | 92.500 | 94.500 | 90.161 | 56,074 |
| 2025-03-26 | 96.200 | 98.200 | 96.150 | 97.000 | 92.546 | 71,629 |
| 2025-03-25 | 97.550 | 98.300 | 95.050 | 95.550 | 91.163 | 62,237 |
| 2025-03-24 | 98.500 | 98.900 | 96.000 | 97.400 | 92.928 | 58,169 |
| 2025-03-21 | 97.400 | 98.650 | 97.200 | 97.250 | 92.784 | 175,876 |
| 2025-03-20 | 98.200 | 98.700 | 96.950 | 98.350 | 93.834 | 47,790 |
| 2025-03-19 | 98.200 | 99.300 | 97.400 | 98.600 | 94.072 | 71,969 |
| 2025-03-18 | 97.850 | 99.200 | 96.750 | 98.650 | 94.120 | 40,005 |
| 2025-03-17 | 96.400 | 97.750 | 94.250 | 96.000 | 91.592 | 38,187 |
| 2025-03-14 | 91.750 | 96.100 | 91.000 | 96.100 | 91.687 | 53,037 |
| 2025-03-13 | 93.500 | 94.050 | 91.500 | 91.500 | 87.299 | 54,561 |
| 2025-03-12 | 95.250 | 96.900 | 93.700 | 94.400 | 90.065 | 47,474 |
| 2025-03-11 | 97.800 | 99.400 | 95.000 | 95.000 | 90.638 | 51,603 |
| 2025-03-10 | 103.00 | 103.80 | 98.000 | 98.000 | 93.500 | 64,131 |
| 2025-03-07 | 103.40 | 104.80 | 101.10 | 103.20 | 98.461 | 94,884 |
| 2025-03-06 | 95.200 | 104.70 | 94.100 | 104.20 | 99.415 | 111,686 |
| 2025-03-05 | 89.350 | 93.350 | 89.100 | 93.350 | 89.064 | 90,471 |
| 2025-03-04 | 87.500 | 88.750 | 85.550 | 85.600 | 81.669 | 30,202 |
| 2025-03-03 | 90.000 | 90.850 | 87.800 | 88.350 | 84.293 | 47,708 |
| 2025-02-28 | 87.750 | 89.000 | 87.100 | 87.700 | 83.673 | 47,499 |
| 2025-02-27 | 89.400 | 90.450 | 88.750 | 88.900 | 84.818 | 29,920 |
| 2025-02-26 | 92.150 | 92.450 | 90.600 | 90.900 | 86.726 | 26,805 |
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.