Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	139.50	142.51	139.50	142.15	132.36	14,053
2023-06-27	138.35	138.61	137.50	138.05	128.55	10,285
2023-06-26	140.00	140.30	137.10	137.20	127.75	308,311
2023-06-23	140.90	140.90	138.50	140.40	130.73	112,154
2023-06-22	142.50	142.50	140.89	142.25	132.46	162,090
2023-06-21	146.95	147.30	142.90	144.10	134.18	40,909
2023-06-20	147.75	148.70	146.79	147.75	137.58	8,762
2023-06-19	150.25	151.80	148.40	149.80	139.49	30,206
2023-06-16	147.45	151.00	147.10	149.50	139.21	265,055
2023-06-15	150.20	150.20	146.50	147.75	137.58	16,347
2023-06-14	150.80	153.20	150.80	153.10	142.56	24,092
2023-06-13	149.10	152.20	149.10	151.85	141.40	39,998
2023-06-12	145.10	148.80	145.10	147.15	137.02	15,775
2023-06-09	144.50	144.50	142.40	143.45	133.57	10,010
2023-06-08	143.75	144.43	142.60	143.25	133.39	16,096
2023-06-07	145.90	145.90	143.90	145.70	135.67	13,938
2023-06-06	147.60	147.60	144.80	145.00	135.02	12,132
2023-06-05	150.00	150.00	147.20	147.35	137.21	60,922
2023-06-02	149.80	150.50	149.40	150.45	140.09	48,221
2023-06-01	150.45	151.70	149.88	150.35	140.00	71,990
2023-05-31	150.05	152.00	148.50	151.25	140.84	31,054
2023-05-30	152.80	152.80	150.70	150.85	140.46	11,463
2023-05-26	152.60	153.50	151.50	152.00	141.53	19,603
2023-05-25	152.83	152.83	150.30	152.00	141.53	13,160
2023-05-24	154.80	154.80	152.00	152.50	142.00	16,525
2023-05-23	161.00	161.20	157.80	158.35	147.45	14,363
2023-05-22	160.00	161.30	159.45	159.45	148.47	39,582
2023-05-19	158.95	160.60	158.50	158.85	147.91	8,169
2023-05-18	157.40	158.93	157.40	158.05	147.17	12,933
2023-05-17	156.60	157.00	155.90	157.00	146.19	30,619
2023-05-16	157.60	157.60	155.30	156.70	145.91	12,235
2023-05-15	157.40	157.80	156.78	157.40	146.56	29,101
2023-05-12	156.70	157.40	156.70	157.30	146.47	5,710
2023-05-11	157.00	159.20	155.20	156.30	145.54	23,005
2023-05-10	154.27	156.50	154.27	154.65	144.00	10,216
2023-05-09	155.15	155.20	152.70	152.70	142.19	13,173
2023-05-05	152.73	154.70	152.73	152.90	142.37	19,126
2023-05-04	153.80	154.00	151.35	152.80	142.28	12,909
2023-05-03	153.70	154.45	152.70	154.45	143.82	7,344
2023-05-02	153.40	154.60	152.40	152.90	142.37	15,732
2023-04-28	153.60	155.60	153.10	153.20	142.65	51,092
2023-04-27	150.50	155.00	150.50	151.75	141.30	16,181
2023-04-26	145.60	148.51	143.38	147.45	137.30	19,263
2023-04-25	146.90	146.90	145.20	146.85	136.74	15,534
2023-04-24	147.20	148.90	147.20	147.25	137.11	6,551
2023-04-21	146.85	148.10	145.80	146.75	136.65	11,339
2023-04-20	146.95	148.29	146.87	147.35	137.21	5,745
2023-04-19	149.40	150.60	148.20	149.70	139.39	69,155
2023-04-18	147.20	150.70	147.20	150.15	139.81	13,762
2023-04-17	149.00	150.70	146.69	148.10	137.90	19,098
2023-04-14	148.80	150.00	148.40	149.70	139.39	10,505
2023-04-13	147.60	150.10	147.60	150.05	139.72	30,429
2023-04-12	146.55	148.10	145.80	146.85	136.74	54,825
2023-04-11	146.40	147.50	146.40	146.85	136.74	10,667
2023-04-06	144.10	146.12	143.70	144.50	134.55	9,559
2023-04-05	146.20	146.20	144.07	145.70	135.67	8,021
2023-04-04	146.45	147.69	146.10	147.45	137.30	29,522
2023-04-03	146.55	147.00	144.50	144.50	134.55	12,436
2023-03-31	146.05	147.00	145.40	146.75	136.65	43,200
2023-03-30	143.99	145.90	143.99	144.30	134.37	42,754

← NewerPage 15 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.