Atland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	42.800	42.800	42.000	42.400	35.164	547
2023-04-11	42.600	42.800	42.400	42.800	35.496	353
2023-04-06	42.400	42.400	42.200	42.400	35.164	118
2023-04-05	42.600	42.600	42.400	42.400	35.164	276
2023-04-04	42.600	42.600	42.600	42.600	35.330	15
2023-04-03	42.600	42.600	42.600	42.600	35.330	1
2023-03-31	42.600	42.600	42.600	42.600	35.330	1
2023-03-30	42.600	42.600	42.600	42.600	35.330	78
2023-03-29	42.600	42.600	42.600	42.600	35.330	1
2023-03-28	42.600	42.600	42.400	42.400	35.164	181
2023-03-27	42.400	42.600	42.400	42.400	35.164	209
2023-03-24	42.600	42.600	42.400	42.400	35.164	17
2023-03-23	42.600	42.600	42.600	42.600	35.330	1
2023-03-22	42.600	42.600	42.400	42.400	35.164	2
2023-03-21	42.600	42.600	42.400	42.400	35.164	101
2023-03-20	42.400	42.400	42.400	42.400	35.164	318
2023-03-17	42.600	42.600	42.400	42.400	35.164	685
2023-03-16	42.600	42.600	42.400	42.400	35.164	13
2023-03-15	42.600	42.600	42.600	42.600	35.330	1
2023-03-14	42.600	42.600	42.400	42.600	35.330	26
2023-03-13	42.400	42.400	42.400	42.400	35.164	3
2023-03-10	42.600	42.600	42.400	42.400	35.164	56
2023-03-09	42.400	42.400	42.400	42.400	35.164	835
2023-03-08	42.600	42.600	42.400	42.400	35.164	222
2023-03-07	42.600	42.600	42.400	42.400	35.164	102
2023-03-06	42.200	42.400	42.200	42.400	35.164	613
2023-03-03	42.000	42.400	42.000	42.400	35.164	257
2023-03-02	41.800	42.200	41.800	42.000	34.833	93
2023-03-01	41.800	41.800	41.800	41.800	34.667	1
2023-02-28	41.800	41.800	41.800	41.800	34.667	8
2023-02-27	41.400	41.600	41.400	41.600	34.501	91
2023-02-24	41.400	41.400	41.200	41.400	34.335	4
2023-02-23	41.400	41.400	41.400	41.400	34.335	33
2023-02-22	41.200	41.400	41.200	41.200	34.169	7
2023-02-21	41.200	41.200	41.000	41.200	34.169	155
2023-02-20	41.200	41.200	41.200	41.200	34.169	26
2023-02-17	41.000	41.000	41.000	41.000	34.003	9,297
2023-02-16	41.600	41.600	40.600	41.000	34.003	263
2023-02-15	41.400	41.400	41.400	41.400	34.335	85
2023-02-14	41.800	41.800	40.800	41.800	34.667	637
2023-02-13	41.800	41.800	41.800	41.800	34.667	1
2023-02-10	41.800	41.800	41.800	41.800	34.667	3
2023-02-09	41.800	42.000	41.800	42.000	34.833	62
2023-02-08	41.800	42.000	41.800	42.000	34.833	2
2023-02-07	41.800	42.000	41.800	42.000	34.833	24
2023-02-06	41.800	41.800	41.800	41.800	34.667	24
2023-02-03	41.800	41.800	41.800	41.800	34.667	41
2023-02-02	41.800	42.000	41.800	42.000	34.833	27
2023-02-01	42.000	42.000	41.800	41.800	34.667	23
2023-01-31	42.400	42.400	41.400	42.000	34.833	426
2023-01-30	42.200	42.200	42.200	42.200	34.998	42
2023-01-27	42.000	42.200	42.000	42.200	34.998	28
2023-01-26	42.000	42.200	42.000	42.200	34.998	3
2023-01-25	42.200	42.200	42.200	42.200	34.998	1
2023-01-24	42.200	42.200	42.000	42.000	34.833	11
2023-01-23	42.400	42.400	42.000	42.000	34.833	26
2023-01-20	42.200	42.200	42.200	42.200	34.998	1
2023-01-19	42.200	42.200	42.000	42.000	34.833	88
2023-01-18	42.000	42.200	42.000	42.200	34.998	1,130
2023-01-17	41.800	42.000	41.800	42.000	34.833	580

← NewerPage 16 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.