Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 77.600 | 77.750 | 76.500 | 76.700 | 73.178 | 30,871 |
| 2024-11-27 | 79.250 | 79.250 | 76.800 | 76.800 | 73.274 | 35,789 |
| 2024-11-26 | 79.550 | 80.400 | 78.400 | 79.500 | 75.850 | 42,064 |
| 2024-11-25 | 78.900 | 79.950 | 78.600 | 79.800 | 76.136 | 83,807 |
| 2024-11-22 | 78.050 | 79.000 | 77.700 | 78.550 | 74.943 | 41,580 |
| 2024-11-21 | 76.600 | 77.700 | 75.900 | 77.700 | 74.132 | 33,900 |
| 2024-11-20 | 77.200 | 77.600 | 75.350 | 76.650 | 73.130 | 27,554 |
| 2024-11-19 | 77.600 | 78.300 | 75.950 | 76.750 | 73.226 | 31,473 |
| 2024-11-18 | 77.000 | 77.900 | 76.250 | 77.400 | 73.846 | 108,368 |
| 2024-11-15 | 75.900 | 77.250 | 75.400 | 76.450 | 72.940 | 50,505 |
| 2024-11-14 | 75.850 | 76.700 | 75.300 | 76.650 | 73.130 | 138,162 |
| 2024-11-13 | 76.700 | 76.700 | 74.600 | 75.450 | 71.986 | 41,017 |
| 2024-11-12 | 77.750 | 78.200 | 76.800 | 76.950 | 73.417 | 23,650 |
| 2024-11-11 | 79.200 | 79.650 | 78.500 | 78.650 | 75.039 | 22,989 |
| 2024-11-08 | 78.500 | 78.900 | 77.850 | 78.250 | 74.657 | 40,636 |
| 2024-11-07 | 77.000 | 78.650 | 77.000 | 78.400 | 74.800 | 25,957 |
| 2024-11-06 | 78.400 | 79.050 | 75.900 | 76.200 | 72.701 | 30,838 |
| 2024-11-05 | 77.500 | 78.300 | 77.050 | 78.000 | 74.418 | 30,893 |
| 2024-11-04 | 78.950 | 79.850 | 77.650 | 77.650 | 74.084 | 24,703 |
| 2024-11-01 | 77.600 | 79.600 | 77.400 | 79.600 | 75.945 | 39,297 |
| 2024-10-31 | 78.250 | 79.600 | 77.650 | 77.700 | 74.132 | 47,814 |
| 2024-10-30 | 80.650 | 80.800 | 78.450 | 78.850 | 75.229 | 67,421 |
| 2024-10-29 | 81.850 | 82.500 | 80.950 | 81.600 | 77.853 | 25,164 |
| 2024-10-28 | 81.000 | 82.800 | 80.400 | 81.350 | 77.615 | 39,718 |
| 2024-10-25 | 80.300 | 84.400 | 79.900 | 82.000 | 78.235 | 209,887 |
| 2024-10-24 | 88.750 | 90.000 | 88.500 | 88.500 | 84.436 | 37,857 |
| 2024-10-23 | 89.850 | 91.400 | 88.250 | 88.700 | 84.627 | 27,493 |
| 2024-10-22 | 89.200 | 90.450 | 88.300 | 90.450 | 86.297 | 44,449 |
| 2024-10-21 | 90.800 | 92.400 | 89.000 | 89.050 | 84.961 | 19,803 |
| 2024-10-18 | 90.000 | 92.250 | 90.000 | 91.150 | 86.965 | 36,016 |
| 2024-10-17 | 89.000 | 90.950 | 88.750 | 90.000 | 85.867 | 42,642 |
| 2024-10-16 | 90.200 | 90.650 | 89.400 | 89.400 | 85.295 | 38,758 |
| 2024-10-15 | 91.900 | 92.400 | 90.000 | 90.450 | 86.297 | 38,856 |
| 2024-10-14 | 91.400 | 91.600 | 90.000 | 91.550 | 87.346 | 63,290 |
| 2024-10-11 | 91.400 | 92.200 | 91.300 | 91.450 | 87.251 | 22,206 |
| 2024-10-10 | 92.000 | 92.000 | 90.600 | 91.400 | 87.203 | 39,347 |
| 2024-10-09 | 91.900 | 93.000 | 91.750 | 92.200 | 87.966 | 30,142 |
| 2024-10-08 | 92.200 | 92.600 | 90.700 | 91.850 | 87.632 | 46,133 |
| 2024-10-07 | 92.000 | 94.350 | 90.100 | 93.200 | 88.920 | 47,403 |
| 2024-10-04 | 94.750 | 97.400 | 94.400 | 96.550 | 92.117 | 21,792 |
| 2024-10-03 | 97.350 | 97.600 | 94.800 | 94.800 | 90.447 | 31,189 |
| 2024-10-02 | 97.600 | 98.300 | 97.000 | 97.750 | 93.262 | 33,141 |
| 2024-10-01 | 100.50 | 100.60 | 97.500 | 97.550 | 93.071 | 32,338 |
| 2024-09-30 | 102.90 | 102.90 | 100.10 | 100.10 | 95.504 | 30,103 |
| 2024-09-27 | 102.20 | 103.50 | 102.20 | 103.50 | 98.747 | 40,542 |
| 2024-09-26 | 101.40 | 102.30 | 100.80 | 101.80 | 97.126 | 26,442 |
| 2024-09-25 | 99.350 | 99.800 | 98.450 | 99.550 | 94.979 | 26,506 |
| 2024-09-24 | 100.20 | 102.10 | 99.100 | 100.10 | 95.504 | 29,900 |
| 2024-09-23 | 98.000 | 99.500 | 97.400 | 98.800 | 94.263 | 44,425 |
| 2024-09-20 | 95.700 | 100.50 | 94.200 | 97.050 | 92.594 | 147,707 |
| 2024-09-19 | 98.400 | 101.80 | 98.200 | 101.30 | 96.649 | 46,241 |
| 2024-09-18 | 97.600 | 97.600 | 95.900 | 96.900 | 92.451 | 27,469 |
| 2024-09-17 | 98.100 | 99.200 | 97.800 | 97.800 | 93.309 | 27,926 |
| 2024-09-16 | 97.600 | 98.150 | 96.850 | 97.450 | 92.975 | 25,574 |
| 2024-09-13 | 96.150 | 98.350 | 96.150 | 98.300 | 93.786 | 25,034 |
| 2024-09-12 | 97.400 | 99.600 | 95.500 | 96.150 | 91.735 | 47,937 |
| 2024-09-11 | 93.400 | 94.650 | 93.100 | 93.450 | 89.159 | 27,298 |
| 2024-09-10 | 92.200 | 95.100 | 92.200 | 93.350 | 89.064 | 45,427 |
| 2024-09-09 | 91.500 | 92.250 | 91.100 | 92.250 | 88.014 | 55,369 |
| 2024-09-06 | 91.500 | 91.650 | 90.000 | 90.900 | 86.726 | 84,643 |
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.