Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 84.050 | 84.050 | 79.800 | 84.050 | 84.050 | 2 |
| 2026-10-19 | 83.375 | 83.675 | 79.800 | 83.675 | 83.675 | 2 |
| 2026-10-16 | 84.250 | 84.250 | 79.800 | 84.250 | 84.250 | 3 |
| 2026-10-15 | 84.900 | 85.300 | 82.800 | 85.100 | 85.100 | 3,995 |
| 2026-10-14 | 83.275 | 85.700 | 82.450 | 84.700 | 84.700 | 8,627 |
| 2026-10-13 | 81.225 | 84.000 | 81.000 | 83.300 | 83.300 | 6,766 |
| 2026-10-12 | 80.500 | 81.300 | 79.750 | 80.800 | 80.800 | 39 |
| 2026-10-09 | 78.650 | 80.750 | 78.450 | 80.000 | 80.000 | 52,386 |
| 2026-10-08 | 78.950 | 79.150 | 77.375 | 77.375 | 77.375 | 30,651 |
| 2026-10-07 | 77.875 | 80.350 | 76.350 | 78.750 | 78.750 | 17,041 |
| 2026-10-06 | 78.700 | 79.800 | 77.150 | 77.550 | 77.550 | 5,206 |
| 2026-10-05 | 79.175 | 79.900 | 76.700 | 78.050 | 78.050 | 4,002 |
| 2026-10-02 | 80.800 | 81.100 | 78.950 | 79.575 | 79.575 | 40,772 |
| 2026-10-01 | 81.175 | 83.750 | 79.100 | 81.825 | 81.825 | 2,973 |
| 2026-09-30 | 81.525 | 82.550 | 80.000 | 81.625 | 81.625 | 11,246 |
| 2026-09-29 | 79.375 | 81.200 | 77.500 | 81.200 | 81.200 | 5,417 |
| 2026-09-28 | 76.800 | 81.050 | 76.800 | 79.800 | 79.800 | 3,736 |
| 2026-09-25 | 76.250 | 76.250 | 72.450 | 75.075 | 75.075 | 5,928 |
| 2026-09-24 | 72.000 | 72.500 | 70.300 | 70.500 | 70.500 | 6,640 |
| 2026-09-23 | 71.575 | 72.300 | 71.150 | 71.675 | 71.675 | 146,086 |
| 2026-09-22 | 70.700 | 72.100 | 70.300 | 70.700 | 70.700 | 38 |
| 2026-09-21 | 66.300 | 71.800 | 66.150 | 70.300 | 70.300 | 8,053 |
| 2026-09-18 | 67.825 | 68.300 | 65.700 | 66.100 | 66.100 | 1,041 |
| 2026-09-17 | 70.400 | 70.800 | 67.400 | 68.550 | 68.550 | 77 |
| 2026-09-16 | 70.000 | 71.200 | 69.500 | 70.800 | 70.800 | 334 |
| 2026-09-15 | 71.375 | 71.600 | 68.650 | 70.100 | 70.100 | 102 |
| 2026-09-14 | 69.675 | 72.000 | 69.050 | 71.300 | 71.300 | 101 |
| 2026-09-11 | 68.800 | 69.650 | 68.200 | 68.600 | 68.600 | 103 |
| 2026-09-10 | 69.000 | 69.000 | 67.500 | 68.400 | 68.400 | 9 |
| 2026-09-09 | 69.725 | 70.800 | 67.050 | 67.275 | 67.275 | 120 |
| 2026-09-08 | 70.550 | 70.550 | 68.700 | 69.600 | 69.600 | 291 |
| 2026-09-07 | 72.350 | 73.000 | 70.100 | 70.350 | 70.350 | 199 |
| 2026-09-04 | 76.800 | 76.800 | 73.175 | 73.175 | 73.175 | 574 |
| 2026-09-03 | 74.800 | 76.650 | 73.000 | 76.300 | 76.300 | 25,033 |
| 2026-09-02 | 75.275 | 75.400 | 74.200 | 74.900 | 74.900 | 4,702 |
| 2026-09-01 | 77.025 | 78.450 | 75.350 | 76.100 | 76.100 | 32,268 |
| 2026-08-28 | 77.075 | 78.750 | 75.250 | 75.875 | 75.875 | 30,219 |
| 2026-08-27 | 74.900 | 77.600 | 74.650 | 77.125 | 77.125 | 2,239 |
| 2026-08-26 | 74.850 | 76.900 | 73.400 | 74.500 | 74.500 | 23 |
| 2026-08-25 | 75.575 | 77.200 | 74.150 | 75.500 | 75.500 | 185 |
| 2026-08-24 | 75.475 | 76.400 | 75.000 | 76.225 | 76.225 | 206 |
| 2026-08-21 | 75.025 | 76.000 | 74.100 | 76.000 | 76.000 | 36 |
| 2026-08-20 | 74.600 | 76.200 | 74.600 | 75.175 | 75.175 | 57 |
| 2026-08-19 | 74.000 | 75.500 | 73.750 | 75.425 | 75.425 | 3,005 |
| 2026-08-18 | 72.250 | 74.250 | 72.250 | 73.900 | 73.900 | 4,021 |
| 2026-08-17 | 73.575 | 74.200 | 72.250 | 72.550 | 72.550 | 278 |
| 2026-08-14 | 74.000 | 75.600 | 72.550 | 74.350 | 74.350 | 187 |
| 2026-08-13 | 72.100 | 74.150 | 72.100 | 73.625 | 73.625 | 292 |
| 2026-08-12 | 75.550 | 75.550 | 72.650 | 73.225 | 73.225 | 33 |
| 2026-08-11 | 75.025 | 76.100 | 74.250 | 75.450 | 75.450 | 75,029 |
| 2026-08-10 | 76.000 | 77.400 | 74.300 | 75.650 | 75.650 | 38 |
| 2026-08-07 | 75.475 | 77.100 | 73.600 | 76.200 | 76.200 | 2,136 |
| 2026-08-06 | 75.025 | 76.300 | 74.500 | 75.875 | 75.875 | 4,104 |
| 2026-08-05 | 77.375 | 77.600 | 75.600 | 76.750 | 76.750 | 425 |
| 2026-08-04 | 78.400 | 79.600 | 76.150 | 77.050 | 77.050 | 684 |
| 2026-08-03 | 77.925 | 80.150 | 74.600 | 79.100 | 79.100 | 4,752 |
| 2026-07-31 | 75.025 | 76.500 | 73.650 | 74.350 | 74.350 | 456 |
| 2026-07-30 | 76.250 | 79.250 | 75.750 | 76.550 | 76.550 | 124,967 |
| 2026-07-29 | 72.650 | 80.600 | 72.650 | 79.325 | 79.325 | 9,550 |
| 2026-07-28 | 63.025 | 67.000 | 61.450 | 67.000 | 67.000 | 112 |
Page 1 of 22 · 1,266 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.