Atland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	36.400	36.800	36.400	36.400	31.761	311
2023-09-27	35.800	36.400	35.800	36.400	31.761	129
2023-09-26	36.200	36.400	34.000	35.800	31.237	1,417
2023-09-25	36.600	36.800	36.600	36.800	32.110	222
2023-09-22	36.600	36.600	36.400	36.400	31.761	7,027
2023-09-21	36.800	36.800	36.600	36.600	31.935	241
2023-09-20	36.800	36.800	36.800	36.800	32.110	73
2023-09-19	36.600	36.800	36.600	36.800	32.110	97
2023-09-18	36.600	36.800	36.400	36.400	31.761	523
2023-09-15	36.600	36.600	36.600	36.600	31.935	6
2023-09-14	36.600	36.600	36.600	36.600	31.935	1
2023-09-13	36.800	36.800	36.600	36.800	32.110	305
2023-09-12	37.000	37.000	37.000	37.000	32.284	381
2023-09-11	37.000	37.000	37.000	37.000	32.284	144
2023-09-08	37.000	37.200	37.000	37.200	32.459	173
2023-09-07	37.000	37.400	37.000	37.200	32.459	829
2023-09-06	37.000	37.000	37.000	37.000	32.284	1
2023-09-05	37.600	37.600	37.000	37.000	32.284	350
2023-09-04	37.600	37.600	37.600	37.600	32.808	1
2023-09-01	37.800	37.800	37.800	37.800	32.982	187
2023-08-31	37.200	37.400	37.200	37.200	32.459	270
2023-08-30	37.200	37.200	37.200	37.200	32.459	1
2023-08-29	37.200	37.200	37.000	37.000	32.284	9,018
2023-08-28	37.200	37.400	37.200	37.200	32.459	219
2023-08-25	37.400	37.400	37.400	37.400	32.633	179
2023-08-24	37.400	37.600	37.400	37.600	32.808	56
2023-08-23	37.400	37.400	37.400	37.400	32.633	81
2023-08-22	37.400	37.400	37.400	37.400	32.633	1
2023-08-21	37.400	37.600	37.400	37.600	32.808	205
2023-08-18	37.400	37.600	37.400	37.400	32.633	214
2023-08-17	37.400	37.600	37.400	37.600	32.808	81
2023-08-16	37.600	37.600	37.400	37.600	32.808	429
2023-08-15	37.600	37.600	37.400	37.400	32.633	85
2023-08-14	37.400	37.400	37.400	37.400	32.633	35
2023-08-11	37.600	37.600	37.600	37.600	32.808	280
2023-08-10	37.600	37.800	37.400	37.400	32.633	198
2023-08-09	37.400	37.600	37.400	37.600	32.808	106
2023-08-08	37.600	37.800	37.400	37.800	32.982	409
2023-08-07	38.000	39.000	37.400	37.400	32.633	1,651
2023-08-04	35.400	38.000	35.400	38.000	33.157	741
2023-08-03	35.600	35.600	34.200	35.400	30.888	653
2023-08-02	37.000	37.000	35.400	35.400	30.888	3,299
2023-08-01	37.400	37.600	36.800	37.000	32.284	1,175
2023-07-31	38.400	38.400	37.000	37.400	32.633	366
2023-07-28	38.800	38.800	38.400	38.600	33.680	180
2023-07-27	39.400	39.400	39.000	39.000	34.029	110
2023-07-26	39.400	39.800	39.200	39.200	34.204	111
2023-07-25	39.600	39.600	39.200	39.200	34.204	142
2023-07-24	39.600	39.800	39.600	39.800	34.727	66
2023-07-21	39.600	39.600	39.600	39.600	34.553	79
2023-07-20	39.600	39.800	39.600	39.800	34.727	50
2023-07-19	39.600	39.800	39.600	39.800	34.727	103
2023-07-18	39.600	39.600	39.400	39.600	34.553	201
2023-07-17	39.800	39.800	39.800	39.800	34.727	49
2023-07-14	39.600	39.600	39.600	39.600	34.553	76
2023-07-13	39.600	39.600	39.600	39.600	34.553	1
2023-07-12	40.000	40.000	39.800	39.800	34.727	99
2023-07-11	40.000	40.000	40.000	40.000	34.902	73
2023-07-10	40.000	40.000	40.000	40.000	34.902	12
2023-07-07	39.800	39.800	39.800	39.800	34.727	1

← NewerPage 14 of 22 · 1,281 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.