Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 134.95 | 136.01 | 133.20 | 134.65 | 126.73 | 11,632 |
| 2024-03-11 | 138.05 | 138.20 | 134.07 | 135.45 | 127.49 | 37,027 |
| 2024-03-08 | 138.55 | 140.30 | 137.50 | 139.85 | 131.63 | 28,102 |
| 2024-03-07 | 137.60 | 139.19 | 136.80 | 138.85 | 130.69 | 16,511 |
| 2024-03-06 | 137.30 | 138.95 | 137.30 | 138.95 | 130.78 | 42,366 |
| 2024-03-05 | 137.00 | 139.90 | 136.50 | 137.80 | 129.70 | 17,119 |
| 2024-03-04 | 137.80 | 139.20 | 137.60 | 138.95 | 130.78 | 14,408 |
| 2024-03-01 | 136.90 | 138.91 | 136.90 | 137.10 | 129.04 | 20,455 |
| 2024-02-29 | 133.00 | 136.50 | 132.90 | 135.75 | 127.77 | 37,299 |
| 2024-02-28 | 133.60 | 133.70 | 132.50 | 132.80 | 124.99 | 7,728 |
| 2024-02-27 | 131.55 | 134.40 | 130.69 | 133.30 | 125.46 | 22,750 |
| 2024-02-26 | 139.05 | 141.00 | 132.10 | 132.20 | 124.43 | 23,721 |
| 2024-02-23 | 139.75 | 143.50 | 137.00 | 141.40 | 133.09 | 11,851 |
| 2024-02-22 | 141.40 | 143.00 | 136.60 | 142.65 | 134.26 | 8,973 |
| 2024-02-21 | 143.15 | 144.70 | 136.50 | 138.05 | 129.93 | 9,967 |
| 2024-02-20 | 145.90 | 145.90 | 143.35 | 143.35 | 134.92 | 5,947 |
| 2024-02-19 | 145.40 | 146.30 | 144.50 | 144.70 | 136.19 | 6,638 |
| 2024-02-16 | 143.15 | 145.41 | 142.10 | 144.10 | 135.63 | 15,141 |
| 2024-02-15 | 142.95 | 143.70 | 142.40 | 142.95 | 134.54 | 7,519 |
| 2024-02-14 | 140.50 | 142.35 | 138.80 | 142.35 | 133.98 | 7,581 |
| 2024-02-13 | 143.35 | 143.50 | 137.50 | 138.55 | 130.40 | 83,492 |
| 2024-02-12 | 143.25 | 145.60 | 143.00 | 144.20 | 135.72 | 8,672 |
| 2024-02-09 | 143.45 | 144.40 | 142.60 | 143.15 | 134.73 | 5,829 |
| 2024-02-08 | 143.70 | 144.80 | 143.70 | 143.85 | 135.39 | 7,518 |
| 2024-02-07 | 142.55 | 143.30 | 142.00 | 142.75 | 134.36 | 37,930 |
| 2024-02-06 | 141.20 | 143.10 | 140.50 | 142.25 | 133.89 | 10,931 |
| 2024-02-05 | 142.80 | 142.80 | 141.20 | 142.25 | 133.89 | 21,915 |
| 2024-02-02 | 143.15 | 145.80 | 142.80 | 144.40 | 135.91 | 37,792 |
| 2024-02-01 | 144.00 | 144.70 | 142.50 | 143.75 | 135.30 | 9,618 |
| 2024-01-31 | 144.50 | 145.99 | 143.60 | 144.60 | 136.10 | 52,598 |
| 2024-01-30 | 143.40 | 144.60 | 143.40 | 143.45 | 135.01 | 12,010 |
| 2024-01-29 | 143.35 | 143.70 | 141.30 | 142.35 | 133.98 | 35,923 |
| 2024-01-26 | 141.10 | 143.30 | 141.10 | 141.90 | 133.56 | 26,267 |
| 2024-01-25 | 137.40 | 139.54 | 136.30 | 139.25 | 131.06 | 9,190 |
| 2024-01-24 | 137.10 | 139.10 | 136.70 | 138.55 | 130.40 | 19,566 |
| 2024-01-23 | 138.75 | 138.90 | 136.90 | 138.65 | 130.50 | 13,215 |
| 2024-01-22 | 133.70 | 138.30 | 133.40 | 138.25 | 130.12 | 14,326 |
| 2024-01-19 | 134.25 | 134.50 | 133.00 | 134.15 | 126.26 | 10,375 |
| 2024-01-18 | 130.46 | 134.40 | 130.46 | 133.40 | 125.56 | 16,327 |
| 2024-01-17 | 130.05 | 130.80 | 129.10 | 129.30 | 121.70 | 21,288 |
| 2024-01-16 | 130.65 | 130.90 | 129.90 | 130.15 | 122.50 | 20,074 |
| 2024-01-15 | 130.95 | 133.20 | 130.60 | 131.15 | 123.44 | 12,977 |
| 2024-01-12 | 127.75 | 132.40 | 127.00 | 130.85 | 123.16 | 8,989 |
| 2024-01-11 | 130.35 | 131.60 | 127.40 | 127.65 | 120.14 | 5,560 |
| 2024-01-10 | 128.20 | 130.40 | 127.80 | 130.05 | 122.40 | 14,405 |
| 2024-01-09 | 130.65 | 130.80 | 128.40 | 128.40 | 120.85 | 20,474 |
| 2024-01-08 | 128.30 | 130.50 | 126.70 | 130.05 | 122.40 | 8,691 |
| 2024-01-05 | 128.70 | 128.70 | 126.70 | 128.00 | 120.47 | 5,276 |
| 2024-01-04 | 131.05 | 131.05 | 129.00 | 129.00 | 121.41 | 6,713 |
| 2024-01-03 | 132.90 | 132.90 | 128.80 | 130.95 | 123.25 | 14,982 |
| 2024-01-02 | 134.35 | 136.20 | 133.30 | 133.60 | 125.74 | 10,480 |
| 2023-12-29 | 134.75 | 135.03 | 134.40 | 134.75 | 126.83 | 5,361 |
| 2023-12-28 | 136.30 | 136.90 | 134.70 | 136.70 | 128.66 | 5,113 |
| 2023-12-27 | 137.00 | 137.80 | 135.30 | 136.90 | 128.85 | 14,927 |
| 2023-12-22 | 134.75 | 137.50 | 134.35 | 134.35 | 126.45 | 9,799 |
| 2023-12-21 | 133.80 | 135.40 | 133.10 | 133.50 | 125.65 | 9,291 |
| 2023-12-20 | 134.55 | 134.96 | 133.80 | 134.75 | 126.83 | 41,766 |
| 2023-12-19 | 132.80 | 134.51 | 132.80 | 133.70 | 125.84 | 8,904 |
| 2023-12-18 | 133.00 | 133.00 | 131.20 | 132.80 | 124.99 | 103,336 |
| 2023-12-15 | 133.60 | 134.60 | 133.20 | 134.35 | 126.45 | 34,194 |
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.