Atland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	40.200	40.200	40.200	40.200	35.076	38
2023-12-19	40.200	40.400	40.000	40.000	34.902	419
2023-12-18	39.000	40.000	39.000	40.000	34.902	939
2023-12-15	39.200	39.200	39.200	39.200	34.204	182
2023-12-14	38.600	39.200	38.600	39.200	34.204	640
2023-12-13	38.800	38.800	38.800	38.800	33.855	221
2023-12-12	38.800	39.000	38.800	38.800	33.855	40
2023-12-11	39.200	39.200	38.800	38.800	33.855	212
2023-12-08	39.000	39.000	39.000	39.000	34.029	101
2023-12-07	39.200	39.200	39.000	39.000	34.029	212
2023-12-06	37.800	39.400	37.800	39.200	34.204	1,115
2023-12-05	37.400	37.600	37.400	37.600	32.808	160
2023-12-04	36.400	37.600	36.400	37.600	32.808	774
2023-12-01	36.400	36.600	36.400	36.600	31.935	7,101
2023-11-30	36.600	36.600	36.600	36.600	31.935	96
2023-11-29	36.600	36.600	36.600	36.600	31.935	44
2023-11-28	36.600	36.600	36.600	36.600	31.935	11
2023-11-27	36.600	36.600	36.600	36.600	31.935	88
2023-11-24	36.600	36.600	36.600	36.600	31.935	1
2023-11-23	36.600	36.600	36.600	36.600	31.935	1
2023-11-22	36.600	36.800	36.600	36.800	32.110	1,539
2023-11-21	36.600	36.600	36.600	36.600	31.935	18
2023-11-20	36.600	36.600	36.600	36.600	31.935	1
2023-11-17	36.600	36.600	36.600	36.600	31.935	1
2023-11-16	36.600	36.600	36.600	36.600	31.935	1
2023-11-15	36.600	36.800	36.600	36.800	32.110	372
2023-11-14	36.800	36.800	36.800	36.800	32.110	301
2023-11-13	36.800	37.000	36.800	37.000	32.284	5
2023-11-10	36.800	36.800	36.800	36.800	32.110	75
2023-11-09	36.800	36.800	36.800	36.800	32.110	111
2023-11-08	36.800	36.800	36.800	36.800	32.110	1
2023-11-07	36.800	36.800	36.800	36.800	32.110	1
2023-11-06	36.600	36.800	36.600	36.800	32.110	340
2023-11-03	36.600	36.800	36.600	36.800	32.110	446
2023-11-02	36.000	36.600	36.000	36.600	31.935	167
2023-11-01	36.200	36.200	36.200	36.200	31.586	21
2023-10-31	36.000	36.000	36.000	36.000	31.412	284
2023-10-30	35.800	35.800	35.800	35.800	31.237	76
2023-10-27	35.800	36.000	35.800	36.000	31.412	280
2023-10-26	35.800	35.800	35.800	35.800	31.237	82
2023-10-25	35.800	35.800	35.600	35.600	31.063	442
2023-10-24	35.800	35.800	35.600	35.600	31.063	251
2023-10-23	35.800	35.800	35.800	35.800	31.237	17,743
2023-10-20	36.200	36.200	35.800	35.800	31.237	733
2023-10-19	36.200	36.200	36.000	36.200	31.586	551
2023-10-18	36.200	36.200	36.200	36.200	31.586	4
2023-10-17	36.200	36.200	36.200	36.200	31.586	1
2023-10-16	36.200	36.200	36.200	36.200	31.586	51
2023-10-13	36.000	36.000	36.000	36.000	31.412	22
2023-10-12	36.000	36.000	35.800	35.800	31.237	297
2023-10-11	36.200	36.200	36.000	36.000	31.412	191
2023-10-10	36.200	36.200	36.200	36.200	31.586	127
2023-10-09	36.200	36.200	36.200	36.200	31.586	51
2023-10-06	36.200	36.200	36.200	36.200	31.586	56
2023-10-05	36.200	36.200	36.200	36.200	31.586	56
2023-10-04	36.200	36.200	36.000	36.000	31.412	217
2023-10-03	36.400	36.400	36.200	36.200	31.586	51
2023-10-02	36.200	36.200	36.200	36.200	31.586	106
2023-09-29	36.400	36.400	36.200	36.200	31.586	206
2023-09-28	36.400	36.800	36.400	36.400	31.761	311

← NewerPage 13 of 22 · 1,280 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-07	1.7500 EUR
2025-06-16	2.3000 EUR
2024-06-10	2.3000 EUR
2023-07-06	2.0000 EUR
2022-07-06	1.7500 EUR
2021-07-06	1.5000 EUR
2020-07-03	7.0000 EUR
2019-06-12	6.0300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.