Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	85.250	87.150	83.750	84.000	84.000	49,607
2026-10-15	85.350	85.800	82.400	84.400	84.400	58,176
2026-10-14	83.500	85.800	82.200	84.500	84.500	112,795
2026-10-13	81.350	84.050	81.350	83.300	83.300	62,823
2026-10-12	80.200	81.250	79.750	81.200	81.200	37,914
2026-10-09	79.000	80.800	78.850	80.500	80.500	56,266
2026-10-08	78.700	79.300	77.200	77.550	77.550	47,215
2026-10-07	77.850	80.650	77.300	78.650	78.650	46,614
2026-10-06	78.700	79.800	77.400	78.350	78.350	55,042
2026-10-05	79.200	80.100	76.800	78.250	78.250	45,529
2026-10-02	80.600	81.200	78.750	78.750	78.750	59,729
2026-10-01	81.000	83.800	78.700	81.250	81.250	103,153
2026-09-30	81.850	82.700	80.150	82.000	82.000	138,698
2026-09-29	79.050	81.250	79.050	81.200	81.200	75,647
2026-09-28	76.850	81.050	76.850	79.750	79.750	90,085
2026-09-25	76.900	77.000	72.100	76.250	76.250	123,081
2026-09-24	71.850	72.200	70.400	70.800	70.800	55,218
2026-09-23	71.500	72.600	71.000	72.600	72.600	62,531
2026-09-22	70.550	71.900	70.550	71.050	71.050	53,098
2026-09-21	66.100	71.800	66.100	70.950	70.950	84,928
2026-09-18	68.000	68.400	65.850	66.100	66.100	59,036
2026-09-17	70.400	70.800	67.250	67.850	67.850	60,326
2026-09-16	70.000	71.400	69.400	70.350	70.350	38,507
2026-09-15	71.400	71.400	68.650	70.250	70.250	42,721
2026-09-14	69.950	72.050	69.850	71.450	71.450	42,756
2026-09-11	68.800	69.650	68.200	69.650	69.650	41,157
2026-09-10	68.750	69.000	67.950	68.550	68.550	48,567
2026-09-09	69.600	69.700	67.050	68.350	68.350	45,976
2026-09-08	70.550	70.550	69.400	70.400	70.400	40,431
2026-09-07	72.300	72.300	70.000	70.550	70.550	37,949
2026-09-04	76.800	76.800	72.450	72.450	72.450	51,513
2026-09-03	74.800	76.750	74.800	76.750	76.750	21,069
2026-09-02	75.300	75.450	74.050	74.600	74.600	35,035
2026-09-01	77.000	77.400	75.700	76.300	76.300	31,168
2026-08-31	76.500	77.600	76.500	76.750	76.750	48,510
2026-08-28	77.050	77.550	75.300	76.850	76.850	53,095
2026-08-27	75.000	77.700	74.600	76.900	76.900	159,506
2026-08-26	74.800	75.200	73.650	74.800	74.800	29,849
2026-08-25	75.600	75.900	74.150	75.450	75.450	27,726
2026-08-24	75.600	76.450	74.950	75.850	75.850	34,529
2026-08-21	74.700	76.100	74.000	76.050	76.050	22,415
2026-08-20	74.950	76.200	74.550	75.100	75.100	45,414
2026-08-19	74.400	75.650	73.250	75.000	75.000	35,488
2026-08-18	72.750	74.350	72.200	74.200	74.200	49,557
2026-08-17	73.450	74.050	72.250	72.750	72.750	32,311
2026-08-14	74.000	75.050	73.400	74.000	74.000	38,753
2026-08-13	73.000	74.250	72.450	72.950	72.950	51,717
2026-08-12	75.200	75.550	72.100	72.100	72.100	54,058
2026-08-11	75.650	76.000	74.350	75.550	75.550	25,295
2026-08-10	76.000	76.150	75.250	75.850	75.850	23,599
2026-08-07	75.400	77.000	75.300	75.700	75.700	40,941
2026-08-06	76.200	76.400	74.400	75.400	75.400	44,700
2026-08-05	77.400	77.400	75.650	76.300	76.300	44,523
2026-08-04	78.000	78.900	76.700	76.700	76.700	57,316
2026-08-03	76.100	80.150	76.100	78.900	78.900	78,684
2026-07-31	75.200	75.550	73.650	75.100	75.100	93,580
2026-07-30	77.250	79.400	75.750	75.850	75.850	129,505
2026-07-29	73.100	80.400	72.900	79.800	79.800	365,485
2026-07-28	63.400	67.300	63.250	66.800	66.800	83,166
2026-07-27	61.000	63.250	61.000	62.450	62.450	66,940

Page 1 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.