Atland S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	39.700	39.700	39.700	39.700	37.946	1
2026-04-30	39.700	39.700	39.500	39.700	37.946	26
2026-04-29	39.900	39.900	39.900	39.900	38.137	18
2026-04-28	39.800	39.900	39.800	39.900	38.137	65
2026-04-27	39.400	39.800	38.300	39.800	38.041	94
2026-04-24	39.800	39.900	39.100	39.100	37.372	59
2026-04-23	39.800	39.900	39.700	39.900	38.137	20
2026-04-22	39.800	39.800	39.800	39.800	38.041	3
2026-04-21	39.800	39.800	39.800	39.800	38.041	1
2026-04-20	39.900	39.900	39.800	39.800	38.041	23
2026-04-17	39.900	39.900	39.900	39.900	38.137	16
2026-04-16	39.900	39.900	39.900	39.900	38.137	24
2026-04-15	39.900	39.900	39.900	39.900	38.137	2
2026-04-14	39.900	39.900	39.900	39.900	38.137	12
2026-04-13	39.900	39.900	39.900	39.900	38.137	3
2026-04-10	39.800	39.900	39.800	39.900	38.137	19
2026-04-09	39.900	39.900	39.800	39.800	38.041	14
2026-04-08	39.600	39.900	39.600	39.900	38.137	51
2026-04-07	39.700	39.700	39.600	39.600	37.850	14
2026-04-02	39.000	39.900	38.400	39.700	37.946	133
2026-04-01	39.000	39.200	38.600	39.000	37.277	37
2026-03-31	39.000	39.000	38.900	39.000	37.277	138
2026-03-30	39.500	39.500	39.300	39.500	37.754	18
2026-03-27	39.600	39.600	39.600	39.600	37.850	1
2026-03-26	39.600	39.700	39.600	39.600	37.850	6
2026-03-25	38.100	39.900	37.900	39.600	37.850	131
2026-03-24	38.400	38.400	38.400	38.400	36.703	15
2026-03-23	38.500	38.500	38.400	38.400	36.703	10
2026-03-20	38.500	38.500	38.500	38.500	36.799	10
2026-03-19	38.500	38.500	38.500	38.500	36.799	51
2026-03-18	38.500	38.500	38.400	38.500	36.799	53
2026-03-17	38.500	38.500	38.500	38.500	36.799	11
2026-03-16	38.500	38.500	38.500	38.500	36.799	18
2026-03-13	38.400	38.500	38.400	38.500	36.799	8
2026-03-12	38.400	38.400	38.400	38.400	36.703	26
2026-03-11	38.400	38.400	38.400	38.400	36.703	19
2026-03-10	38.400	38.500	38.400	38.400	36.703	229
2026-03-09	38.300	38.500	38.300	38.500	36.799	111
2026-03-06	38.500	38.500	38.400	38.400	36.703	92
2026-03-05	38.500	38.500	38.500	38.500	36.799	8
2026-03-04	38.000	38.500	38.000	38.500	36.799	241
2026-03-03	39.500	39.600	38.000	38.000	36.321	165
2026-03-02	39.400	39.500	39.400	39.500	37.754	82
2026-02-27	40.000	40.000	39.100	39.900	38.137	113
2026-02-26	40.000	40.000	39.900	40.000	38.232	31
2026-02-25	39.900	40.000	39.900	40.000	38.232	35
2026-02-24	39.600	39.900	39.600	39.900	38.137	2
2026-02-23	39.600	40.000	39.600	39.600	37.850	29
2026-02-20	39.900	39.900	39.800	39.900	38.137	932
2026-02-19	39.900	39.900	39.900	39.900	38.137	260
2026-02-18	40.000	40.000	39.600	39.900	38.137	86
2026-02-17	40.000	40.000	39.900	39.900	38.137	8
2026-02-16	39.700	40.000	39.200	40.000	38.232	59
2026-02-13	40.000	40.000	39.900	40.000	38.232	3
2026-02-12	39.500	40.000	39.500	40.000	38.232	51
2026-02-11	39.800	40.000	39.200	39.700	37.946	138
2026-02-10	39.800	40.000	39.600	39.800	38.041	60
2026-02-09	40.000	40.000	39.700	39.800	38.041	16
2026-02-06	40.000	40.000	39.400	40.000	38.232	113
2026-02-05	39.900	40.000	39.900	40.000	38.232	54

← NewerPage 3 of 5 · 255 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.