Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 101.48 | 101.50 | 96.950 | 96.950 | 92.523 | 1,726 |
| 2024-09-02 | 101.80 | 101.80 | 100.60 | 101.50 | 96.865 | 697 |
| 2024-08-30 | 100.20 | 102.30 | 99.950 | 101.70 | 97.056 | 2,923 |
| 2024-08-29 | 99.700 | 100.40 | 99.700 | 99.825 | 95.266 | 633 |
| 2024-08-28 | 99.750 | 100.20 | 99.200 | 99.650 | 95.099 | 1,030 |
| 2024-08-27 | 99.600 | 101.00 | 99.600 | 99.725 | 95.171 | 23,604 |
| 2024-08-23 | 99.150 | 99.950 | 98.800 | 99.350 | 94.813 | 1,192 |
| 2024-08-22 | 100.20 | 100.20 | 99.250 | 100.03 | 95.457 | 1,322 |
| 2024-08-21 | 98.900 | 100.00 | 98.900 | 99.025 | 94.503 | 1,758 |
| 2024-08-20 | 100.60 | 101.40 | 99.050 | 99.050 | 94.527 | 345 |
| 2024-08-19 | 99.400 | 100.60 | 99.400 | 100.50 | 95.910 | 690 |
| 2024-08-16 | 99.150 | 100.30 | 98.500 | 99.550 | 95.004 | 1,287 |
| 2024-08-15 | 97.450 | 99.550 | 97.450 | 98.950 | 94.431 | 1,717 |
| 2024-08-14 | 98.250 | 98.500 | 96.700 | 96.750 | 92.332 | 815 |
| 2024-08-13 | 96.300 | 97.300 | 96.100 | 96.400 | 91.998 | 32,498 |
| 2024-08-12 | 97.075 | 97.200 | 96.150 | 96.950 | 92.523 | 549 |
| 2024-08-09 | 96.800 | 97.300 | 95.950 | 96.000 | 91.616 | 55,425 |
| 2024-08-08 | 96.800 | 96.800 | 95.750 | 96.750 | 92.332 | 6,306 |
| 2024-08-07 | 95.100 | 98.000 | 95.100 | 97.675 | 93.214 | 1,968 |
| 2024-08-06 | 94.600 | 95.850 | 94.600 | 95.625 | 91.258 | 591 |
| 2024-08-05 | 94.950 | 94.950 | 92.150 | 94.200 | 89.898 | 2,572 |
| 2024-08-02 | 98.900 | 98.900 | 96.850 | 96.850 | 92.427 | 5,003 |
| 2024-08-01 | 100.90 | 100.90 | 98.750 | 99.325 | 94.789 | 73,313 |
| 2024-07-31 | 101.80 | 103.20 | 101.80 | 102.38 | 97.700 | 48,294 |
| 2024-07-30 | 99.950 | 102.20 | 99.950 | 101.38 | 96.745 | 1,026 |
| 2024-07-29 | 101.90 | 101.90 | 100.00 | 100.20 | 95.624 | 1,321 |
| 2024-07-26 | 98.250 | 101.60 | 98.250 | 101.28 | 96.650 | 3,927 |
| 2024-07-25 | 100.50 | 100.50 | 98.000 | 99.850 | 95.290 | 1,627 |
| 2024-07-24 | 102.95 | 103.20 | 101.00 | 101.98 | 97.318 | 3,371 |
| 2024-07-23 | 104.80 | 105.00 | 102.90 | 103.55 | 98.821 | 2,962 |
| 2024-07-22 | 103.25 | 104.60 | 103.00 | 104.60 | 99.823 | 17,919 |
| 2024-07-19 | 103.45 | 108.30 | 101.40 | 101.98 | 97.318 | 5,770 |
| 2024-07-18 | 108.20 | 110.30 | 107.20 | 109.90 | 104.88 | 1,081 |
| 2024-07-17 | 107.45 | 108.80 | 106.50 | 108.80 | 103.83 | 10,216 |
| 2024-07-16 | 108.60 | 109.80 | 106.40 | 107.75 | 102.83 | 1,995 |
| 2024-07-15 | 108.50 | 110.20 | 108.30 | 109.90 | 104.88 | 3,359 |
| 2024-07-12 | 106.30 | 108.70 | 106.30 | 107.35 | 102.45 | 1,358 |
| 2024-07-11 | 105.60 | 107.70 | 105.00 | 106.65 | 101.78 | 372 |
| 2024-07-10 | 104.00 | 105.30 | 103.40 | 105.00 | 100.20 | 84,369 |
| 2024-07-09 | 107.65 | 108.10 | 103.70 | 104.30 | 99.537 | 2,552 |
| 2024-07-08 | 109.60 | 110.70 | 106.60 | 109.40 | 104.40 | 7,485 |
| 2024-07-05 | 107.60 | 108.90 | 107.60 | 108.50 | 103.55 | 943 |
| 2024-07-04 | 106.55 | 108.10 | 106.50 | 108.10 | 103.16 | 493 |
| 2024-07-03 | 104.40 | 107.05 | 104.00 | 107.05 | 102.16 | 2,175 |
| 2024-07-02 | 105.30 | 106.30 | 103.80 | 105.30 | 100.49 | 2,098 |
| 2024-07-01 | 106.15 | 107.90 | 101.80 | 106.45 | 101.59 | 3,204 |
| 2024-06-28 | 105.80 | 106.40 | 102.40 | 103.45 | 98.726 | 5,174 |
| 2024-06-27 | 106.05 | 106.60 | 105.50 | 105.60 | 100.78 | 2,685 |
| 2024-06-26 | 108.80 | 109.00 | 106.50 | 107.65 | 102.73 | 2,084 |
| 2024-06-25 | 109.40 | 110.10 | 106.90 | 108.30 | 103.35 | 2,309 |
| 2024-06-24 | 107.85 | 110.00 | 107.00 | 108.90 | 103.93 | 2,206 |
| 2024-06-21 | 109.60 | 110.00 | 107.70 | 109.00 | 102.59 | 8,082 |
| 2024-06-20 | 107.20 | 109.40 | 107.20 | 108.10 | 101.74 | 9,884 |
| 2024-06-19 | 110.40 | 110.40 | 107.40 | 108.50 | 102.12 | 25,918 |
| 2024-06-18 | 109.20 | 110.40 | 109.20 | 109.70 | 103.25 | 1,766 |
| 2024-06-17 | 108.80 | 110.20 | 108.80 | 109.40 | 102.97 | 458 |
| 2024-06-14 | 111.15 | 112.60 | 108.30 | 109.80 | 103.34 | 2,689 |
| 2024-06-13 | 114.60 | 114.60 | 112.60 | 112.70 | 106.07 | 30,971 |
| 2024-06-12 | 112.50 | 115.40 | 112.20 | 114.05 | 107.34 | 17,557 |
| 2024-06-11 | 115.75 | 116.40 | 112.20 | 114.35 | 107.63 | 18,248 |
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.