Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	131.50	134.50	131.50	132.80	124.99	232,197
2023-12-13	126.65	128.51	126.00	127.05	119.58	24,621
2023-12-12	127.75	127.80	126.20	127.35	119.86	12,221
2023-12-11	127.55	129.00	126.80	128.40	120.85	27,912
2023-12-08	125.90	127.74	125.80	126.85	119.39	9,193
2023-12-07	126.90	126.90	125.60	126.55	119.11	8,964
2023-12-06	126.85	128.13	126.85	126.85	119.39	4,748
2023-12-05	125.00	127.20	124.00	126.95	119.49	7,592
2023-12-04	126.35	126.80	124.29	124.90	117.56	11,058
2023-12-01	125.80	127.04	125.00	125.70	118.31	5,400
2023-11-30	126.15	127.10	120.80	126.25	118.83	42,905
2023-11-29	125.00	127.40	125.00	126.45	119.01	9,623
2023-11-28	124.10	125.11	122.90	123.75	116.47	16,065
2023-11-27	125.00	126.80	124.00	124.00	116.71	6,615
2023-11-24	124.60	125.80	124.40	125.20	117.84	6,041
2023-11-23	125.10	125.80	125.00	125.30	117.93	7,705
2023-11-22	123.75	125.90	120.70	125.70	118.31	18,269
2023-11-21	125.20	126.10	123.70	124.00	116.71	8,634
2023-11-20	125.20	126.00	124.20	125.60	118.21	13,091
2023-11-17	123.80	125.80	123.80	124.90	117.56	15,433
2023-11-16	124.50	126.30	123.79	125.40	118.03	15,904
2023-11-15	124.20	127.00	123.00	124.50	117.18	23,682
2023-11-14	120.20	123.90	119.80	122.05	114.87	15,893
2023-11-13	119.55	120.70	118.30	120.10	113.04	18,575
2023-11-10	120.20	121.90	118.45	118.45	111.49	58,862
2023-11-09	118.75	121.70	118.10	120.70	113.60	54,870
2023-11-08	116.20	118.60	116.19	118.05	111.11	30,752
2023-11-07	116.40	117.50	114.70	117.40	110.50	11,283
2023-11-06	117.70	117.90	115.60	116.40	109.56	17,388
2023-11-03	113.90	116.50	113.60	115.05	108.28	13,249
2023-11-02	112.90	114.80	112.90	113.70	107.01	23,640
2023-11-01	111.05	112.30	110.40	111.05	104.52	15,988
2023-10-31	108.80	111.30	108.46	111.25	104.71	12,712
2023-10-30	108.49	110.50	108.49	109.20	102.78	17,004
2023-10-27	106.95	108.60	104.60	106.85	100.57	25,594
2023-10-26	110.05	112.20	110.00	110.65	104.14	26,795
2023-10-25	110.65	111.01	109.49	110.65	104.14	24,816
2023-10-24	111.65	112.30	110.60	112.00	105.41	21,128
2023-10-23	111.35	111.60	109.90	110.95	104.43	12,788
2023-10-20	110.75	112.40	110.30	112.40	105.79	123,820
2023-10-19	115.55	115.55	112.08	115.55	108.76	21,048
2023-10-18	117.70	117.70	115.00	115.55	108.76	143,847
2023-10-17	117.60	119.10	114.80	117.40	110.50	10,050
2023-10-16	117.80	118.60	116.00	118.15	111.20	11,150
2023-10-13	120.40	120.40	117.88	118.15	111.20	12,128
2023-10-12	120.80	121.60	120.00	121.00	113.89	22,349
2023-10-11	123.40	123.40	119.70	119.75	112.71	25,651
2023-10-10	121.60	124.90	121.60	123.55	116.29	63,242
2023-10-09	120.40	121.90	119.20	119.35	112.33	12,086
2023-10-06	121.60	122.20	119.10	119.65	112.61	20,123
2023-10-05	121.00	121.90	120.00	121.60	114.45	16,472
2023-10-04	118.85	121.70	118.00	120.00	112.94	10,310
2023-10-03	120.60	120.60	119.15	120.60	113.51	14,258
2023-10-02	124.80	125.60	120.70	121.30	114.17	19,904
2023-09-29	124.00	126.30	124.00	125.60	118.21	17,342
2023-09-28	120.00	123.60	120.00	122.15	114.97	17,765
2023-09-27	122.45	122.50	119.30	120.60	113.51	24,672
2023-09-26	124.60	124.60	122.55	122.55	115.34	32,983
2023-09-25	127.20	127.20	125.00	125.50	118.12	29,131
2023-09-22	122.75	127.00	119.50	125.90	118.50	57,249

← NewerPage 13 of 22 · 1,267 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.