Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 114.95 | 115.40 | 114.25 | 114.25 | 107.53 | 39,442 |
| 2024-06-07 | 118.50 | 118.50 | 115.60 | 116.20 | 109.37 | 30,890 |
| 2024-06-06 | 118.95 | 119.80 | 118.50 | 119.75 | 112.71 | 2,812 |
| 2024-06-05 | 116.60 | 117.68 | 116.60 | 116.60 | 109.74 | 3,063 |
| 2024-06-04 | 116.60 | 116.70 | 114.20 | 115.75 | 108.94 | 4,435 |
| 2024-06-03 | 118.75 | 119.20 | 116.40 | 117.60 | 110.69 | 1,549 |
| 2024-05-31 | 118.15 | 118.15 | 116.30 | 118.15 | 111.20 | 3,096 |
| 2024-05-30 | 118.45 | 121.80 | 117.80 | 121.10 | 113.98 | 1,333 |
| 2024-05-29 | 123.90 | 123.90 | 119.90 | 120.20 | 113.13 | 2,070 |
| 2024-05-28 | 126.05 | 126.60 | 125.40 | 125.80 | 118.40 | 383 |
| 2024-05-24 | 126.15 | 126.20 | 124.40 | 124.90 | 117.56 | 494 |
| 2024-05-23 | 125.70 | 127.30 | 125.70 | 125.70 | 118.31 | 1,220 |
| 2024-05-22 | 125.90 | 126.30 | 125.40 | 125.40 | 118.03 | 994 |
| 2024-05-21 | 125.40 | 126.40 | 124.70 | 125.10 | 117.74 | 4,529 |
| 2024-05-20 | 124.30 | 125.30 | 124.30 | 124.30 | 116.99 | 6,213 |
| 2024-05-17 | 124.70 | 124.70 | 121.40 | 123.85 | 116.57 | 1,529 |
| 2024-05-16 | 124.80 | 125.90 | 124.80 | 125.30 | 117.93 | 721 |
| 2024-05-15 | 124.90 | 125.20 | 123.50 | 125.00 | 117.65 | 2,142 |
| 2024-05-14 | 123.60 | 125.70 | 123.60 | 125.60 | 118.21 | 66,310 |
| 2024-05-13 | 122.15 | 123.50 | 122.00 | 122.75 | 115.53 | 2,596 |
| 2024-05-10 | 120.80 | 122.25 | 120.30 | 122.25 | 115.06 | 940 |
| 2024-05-09 | 121.60 | 121.80 | 119.60 | 121.10 | 113.98 | 24,969 |
| 2024-05-08 | 120.00 | 121.42 | 119.50 | 119.65 | 112.61 | 7,249 |
| 2024-05-07 | 119.15 | 119.90 | 118.70 | 119.05 | 112.05 | 2,699 |
| 2024-05-03 | 111.50 | 114.80 | 111.50 | 113.40 | 106.73 | 451 |
| 2024-05-02 | 109.80 | 111.40 | 109.30 | 109.30 | 102.87 | 16,628 |
| 2024-05-01 | 109.70 | 109.70 | 109.70 | 109.70 | 103.25 | 0 |
| 2024-04-30 | 112.50 | 114.90 | 109.40 | 109.70 | 103.25 | 2,853 |
| 2024-04-29 | 115.35 | 116.10 | 113.00 | 113.90 | 107.20 | 2,078 |
| 2024-04-26 | 123.00 | 123.00 | 114.19 | 115.15 | 108.38 | 57,755 |
| 2024-04-25 | 130.30 | 130.30 | 127.59 | 128.80 | 121.23 | 45,470 |
| 2024-04-24 | 130.39 | 132.70 | 130.39 | 131.55 | 123.81 | 10,911 |
| 2024-04-23 | 129.80 | 131.57 | 129.80 | 130.35 | 122.69 | 10,469 |
| 2024-04-22 | 128.60 | 129.70 | 128.60 | 128.70 | 121.13 | 8,158 |
| 2024-04-19 | 128.60 | 128.60 | 126.40 | 128.00 | 120.47 | 20,020 |
| 2024-04-18 | 128.80 | 131.30 | 128.70 | 130.55 | 122.87 | 127,747 |
| 2024-04-17 | 129.00 | 130.20 | 128.60 | 130.05 | 122.40 | 13,437 |
| 2024-04-16 | 129.60 | 129.80 | 128.20 | 128.30 | 120.76 | 25,877 |
| 2024-04-15 | 129.10 | 131.90 | 129.10 | 131.05 | 123.34 | 9,863 |
| 2024-04-12 | 131.75 | 133.10 | 129.00 | 129.00 | 121.41 | 8,666 |
| 2024-04-11 | 130.45 | 131.60 | 129.80 | 131.05 | 123.34 | 10,634 |
| 2024-04-10 | 132.20 | 133.40 | 129.20 | 131.05 | 123.34 | 11,183 |
| 2024-04-09 | 131.64 | 133.10 | 131.64 | 131.65 | 123.91 | 26,410 |
| 2024-04-08 | 131.35 | 132.70 | 131.20 | 131.45 | 123.72 | 25,369 |
| 2024-04-05 | 132.40 | 134.40 | 130.55 | 132.40 | 124.61 | 20,016 |
| 2024-04-04 | 133.80 | 134.10 | 132.30 | 133.30 | 125.46 | 23,993 |
| 2024-04-03 | 132.80 | 133.70 | 132.16 | 133.00 | 125.18 | 9,442 |
| 2024-04-02 | 134.75 | 136.40 | 132.79 | 132.90 | 125.09 | 11,860 |
| 2024-03-28 | 133.30 | 136.00 | 132.20 | 134.35 | 126.45 | 12,837 |
| 2024-03-27 | 134.55 | 135.60 | 128.20 | 134.45 | 126.54 | 49,869 |
| 2024-03-26 | 134.65 | 135.40 | 133.90 | 133.90 | 126.03 | 11,200 |
| 2024-03-25 | 135.25 | 136.70 | 132.40 | 132.90 | 125.09 | 34,981 |
| 2024-03-22 | 136.40 | 137.60 | 135.79 | 137.60 | 129.51 | 20,325 |
| 2024-03-21 | 136.30 | 137.50 | 136.30 | 136.60 | 128.57 | 24,101 |
| 2024-03-20 | 134.85 | 135.45 | 133.00 | 135.45 | 127.49 | 24,494 |
| 2024-03-19 | 133.80 | 135.20 | 132.90 | 134.25 | 126.36 | 16,001 |
| 2024-03-18 | 134.95 | 136.20 | 133.90 | 134.65 | 126.73 | 11,058 |
| 2024-03-15 | 136.50 | 136.80 | 135.29 | 136.30 | 128.29 | 173,944 |
| 2024-03-14 | 134.40 | 136.63 | 134.40 | 134.95 | 127.01 | 13,492 |
| 2024-03-13 | 136.10 | 137.40 | 133.90 | 134.65 | 126.73 | 30,755 |
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.