Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	129.90	129.90	128.34	129.30	121.70	16,602
2023-09-20	129.70	131.20	129.70	130.35	122.69	15,800
2023-09-19	127.85	129.80	127.44	129.20	121.60	146,802
2023-09-18	132.90	132.90	127.60	128.60	121.04	15,166
2023-09-15	134.65	136.00	134.59	135.15	127.20	23,692
2023-09-14	132.70	134.10	131.60	133.50	125.65	15,646
2023-09-13	133.50	134.60	132.90	134.05	126.17	9,066
2023-09-12	136.60	136.90	133.70	134.75	126.83	16,303
2023-09-11	136.20	136.40	134.80	135.35	127.39	17,364
2023-09-08	135.25	135.80	134.00	134.95	127.01	96,836
2023-09-07	135.15	135.80	134.00	134.35	126.45	19,318
2023-09-06	136.20	136.70	133.70	133.70	125.84	24,639
2023-09-05	134.15	135.52	133.20	134.15	126.26	16,479
2023-09-04	131.65	132.10	130.40	131.65	123.91	4,034
2023-09-01	131.15	132.00	130.40	131.05	123.34	7,445
2023-08-31	130.45	130.45	130.45	130.45	122.78	19,545
2023-08-30	129.20	130.60	129.20	129.70	122.07	8,933
2023-08-29	128.00	129.60	127.30	129.50	121.89	6,647
2023-08-25	124.60	126.70	124.40	126.05	118.64	25,598
2023-08-24	126.75	127.80	125.30	126.75	119.30	6,231
2023-08-23	127.35	127.60	125.40	125.60	118.21	13,965
2023-08-22	127.25	127.54	126.28	126.65	119.20	5,762
2023-08-21	126.25	126.90	125.70	125.90	118.50	17,133
2023-08-18	126.60	126.60	125.40	126.45	119.01	9,021
2023-08-17	126.85	127.60	125.40	127.55	120.05	19,735
2023-08-16	128.00	128.37	126.80	127.75	120.24	6,689
2023-08-15	129.80	130.00	127.60	129.20	121.60	11,717
2023-08-14	129.80	130.50	129.10	129.60	121.98	5,292
2023-08-11	131.15	131.60	129.97	131.05	123.34	9,200
2023-08-10	132.10	132.10	132.10	132.10	124.33	7,085
2023-08-09	130.45	131.60	129.08	130.85	123.16	9,863
2023-08-08	132.20	132.30	128.90	130.05	122.40	25,195
2023-08-07	132.60	132.60	131.30	131.45	123.72	32,906
2023-08-04	132.60	133.00	131.60	132.90	125.09	12,110
2023-08-03	133.20	134.45	132.20	134.45	126.54	149,302
2023-08-02	132.20	134.20	132.20	134.05	126.17	46,078
2023-08-01	130.75	134.30	130.60	134.25	126.36	30,003
2023-07-31	133.00	133.00	130.65	130.65	122.97	22,452
2023-07-28	141.00	141.00	130.50	132.30	124.52	82,876
2023-07-27	139.40	144.40	139.40	142.85	134.45	10,303
2023-07-26	139.45	140.30	138.20	139.25	131.06	31,215
2023-07-25	138.05	140.10	137.50	139.85	131.63	25,258
2023-07-24	140.20	141.50	137.99	138.65	130.50	31,565
2023-07-21	139.25	140.60	138.50	140.50	132.24	32,661
2023-07-20	141.80	141.80	139.00	139.35	131.16	55,189
2023-07-19	138.50	142.81	138.50	141.00	132.71	23,361
2023-07-18	136.80	138.80	136.70	138.75	130.59	15,005
2023-07-17	137.50	137.50	135.85	135.85	127.86	10,467
2023-07-14	139.75	139.90	138.90	139.35	131.16	8,820
2023-07-13	139.40	141.00	139.40	139.65	131.44	66,594
2023-07-12	136.10	139.60	136.10	138.35	130.21	183,421
2023-07-11	135.15	136.70	135.10	136.20	128.19	191,100
2023-07-10	135.31	135.31	134.00	134.35	126.45	112,185
2023-07-07	134.10	136.10	134.10	134.55	126.64	10,017
2023-07-06	137.30	137.30	134.19	134.85	126.92	67,138
2023-07-05	139.50	139.50	137.80	138.55	130.40	9,001
2023-07-04	141.00	141.20	140.10	140.10	131.86	7,115
2023-07-03	144.80	144.80	140.50	140.50	130.83	10,401
2023-06-30	142.95	145.00	142.70	143.45	133.57	14,284
2023-06-29	142.35	143.60	142.35	142.35	132.55	12,027

← NewerPage 14 of 22 · 1,262 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.