Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	94.100	95.000	91.600	91.900	87.680	40,826
2025-02-24	97.500	99.450	94.400	95.300	90.924	43,084
2025-02-21	97.050	102.00	95.600	97.150	92.689	139,090
2025-02-20	88.500	89.500	87.600	88.000	83.959	32,457
2025-02-19	89.250	90.150	88.600	89.100	85.009	33,991
2025-02-18	91.400	91.400	87.950	89.250	85.152	39,990
2025-02-17	91.000	91.600	90.600	91.600	87.394	20,342
2025-02-14	90.500	91.900	90.250	91.550	87.346	37,201
2025-02-13	88.000	90.500	87.800	90.300	86.154	40,641
2025-02-12	87.500	88.000	85.700	86.550	82.576	24,748
2025-02-11	86.950	87.350	86.050	87.050	83.053	14,940
2025-02-10	87.300	87.950	86.250	87.250	83.244	24,709
2025-02-07	87.750	88.250	86.750	87.000	83.005	24,100
2025-02-06	87.400	88.200	86.500	87.750	83.721	25,497
2025-02-05	86.800	87.400	86.700	87.250	83.244	20,968
2025-02-04	86.800	88.000	86.400	87.200	83.196	28,989
2025-02-03	86.250	87.000	85.400	86.200	82.242	37,560
2025-01-31	89.150	89.250	88.500	89.250	85.152	25,973
2025-01-30	89.750	90.200	88.900	89.150	85.056	29,704
2025-01-29	88.750	90.500	88.400	89.250	85.152	40,316
2025-01-28	85.800	92.400	85.800	89.200	85.104	86,133
2025-01-27	79.000	82.800	78.850	82.800	78.998	63,942
2025-01-24	80.150	82.600	80.150	80.900	77.185	38,742
2025-01-23	80.300	80.600	79.600	79.800	76.136	26,437
2025-01-22	80.400	81.450	79.200	80.400	76.708	36,548
2025-01-21	79.250	80.400	78.800	80.250	76.565	35,875
2025-01-20	80.000	81.000	79.200	79.400	75.754	22,553
2025-01-17	78.800	79.700	77.750	79.700	76.040	41,429
2025-01-16	79.200	80.350	77.950	78.800	75.182	34,679
2025-01-15	76.650	78.650	76.600	77.600	74.037	30,373
2025-01-14	78.000	78.650	76.450	76.450	72.940	28,513
2025-01-13	76.900	77.600	76.100	77.450	73.894	22,581
2025-01-10	77.100	78.300	76.650	77.400	73.846	26,393
2025-01-09	77.550	78.000	77.050	77.250	73.703	22,416
2025-01-08	80.300	80.450	77.350	78.000	74.418	33,210
2025-01-07	80.700	81.500	80.100	80.550	76.851	29,358
2025-01-06	79.550	82.350	79.500	81.100	77.376	52,740
2025-01-03	78.700	78.950	78.200	78.250	74.657	27,301
2025-01-02	79.400	80.000	78.000	78.800	75.182	25,878
2024-12-31	77.000	79.050	76.950	79.050	75.420	7,303
2024-12-30	78.100	78.400	77.050	77.350	73.798	27,830
2024-12-27	77.700	79.050	77.600	78.300	74.705	17,839
2024-12-24	77.500	78.250	77.500	77.600	74.037	4,552
2024-12-23	76.450	77.600	76.100	77.400	73.846	14,337
2024-12-20	75.950	77.800	75.750	76.950	73.417	76,804
2024-12-19	75.300	76.750	75.300	76.650	73.130	35,845
2024-12-18	76.000	78.650	75.900	77.250	73.703	37,664
2024-12-17	74.850	76.850	74.850	75.950	72.463	42,564
2024-12-16	77.150	77.350	74.750	75.550	72.081	40,602
2024-12-13	77.300	78.350	77.150	77.650	74.084	71,280
2024-12-12	79.650	80.200	77.150	77.200	73.655	51,322
2024-12-11	80.650	80.800	78.950	79.700	76.040	32,552
2024-12-10	81.400	82.650	80.850	81.150	77.424	39,264
2024-12-09	81.200	82.850	81.200	82.150	78.378	36,730
2024-12-06	79.850	81.100	79.850	80.950	77.233	27,709
2024-12-05	78.200	80.300	78.200	80.200	76.517	40,654
2024-12-04	75.600	79.000	75.600	78.800	75.182	42,049
2024-12-03	74.800	75.950	74.500	75.150	71.699	38,010
2024-12-02	74.550	75.650	74.400	74.800	71.365	63,870
2024-11-29	76.450	76.850	74.650	75.450	71.986	51,931

← NewerPage 8 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.