Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	142.35	142.90	142.00	142.55	132.74	23,552
2023-03-28	145.20	145.30	142.17	142.65	132.83	69,675
2023-03-27	143.55	144.01	142.70	144.00	134.09	64,982
2023-03-24	145.60	145.60	141.95	142.15	132.36	8,846
2023-03-23	143.75	146.00	142.78	145.80	135.76	8,367
2023-03-22	144.40	144.45	143.30	144.10	134.18	24,240
2023-03-21	142.50	145.10	142.50	144.20	134.27	17,257
2023-03-20	137.00	141.60	135.60	140.80	131.11	11,051
2023-03-17	140.00	142.80	137.70	137.70	128.22	39,203
2023-03-16	136.10	141.40	136.10	140.00	130.36	19,693
2023-03-15	142.35	142.50	135.30	138.95	129.38	18,910
2023-03-14	138.95	143.80	138.90	143.05	133.20	10,347
2023-03-13	144.20	144.80	139.90	141.00	131.29	17,008
2023-03-10	146.15	146.60	144.30	145.50	135.48	10,449
2023-03-09	147.35	148.40	146.30	146.95	136.83	32,338
2023-03-08	148.40	149.00	147.50	147.65	137.48	6,284
2023-03-07	148.60	149.80	148.00	148.10	137.90	10,022
2023-03-06	149.50	149.70	148.29	149.30	139.02	9,610
2023-03-03	148.80	150.30	148.60	149.40	139.11	22,667
2023-03-02	148.60	148.62	146.22	147.05	136.93	9,504
2023-03-01	148.40	149.80	148.29	149.40	139.11	17,799
2023-02-28	146.10	148.70	146.10	146.65	136.55	14,724
2023-02-27	144.30	147.40	144.30	145.60	135.58	28,386
2023-02-24	146.30	146.30	142.10	143.35	133.48	26,769
2023-02-23	145.00	147.00	145.00	146.85	136.74	14,453
2023-02-22	145.50	146.00	144.20	145.20	135.20	9,608
2023-02-21	148.23	148.23	145.79	146.15	136.09	7,311
2023-02-20	148.20	149.80	148.20	149.20	138.93	9,436
2023-02-17	148.00	150.30	147.20	149.90	139.58	17,124
2023-02-16	147.80	149.80	147.80	148.40	138.18	12,095
2023-02-15	146.95	148.70	146.90	147.35	137.21	8,858
2023-02-14	146.75	148.80	146.50	146.95	136.83	7,634
2023-02-13	145.00	147.40	145.00	147.05	136.93	7,522
2023-02-10	147.05	147.50	143.80	144.40	134.46	8,502
2023-02-09	146.90	148.30	146.90	147.65	137.48	43,190
2023-02-08	146.55	148.60	146.00	147.75	137.58	45,715
2023-02-07	146.75	146.80	145.50	146.05	135.99	12,738
2023-02-06	146.80	148.60	146.80	148.30	138.09	10,252
2023-02-03	147.55	149.20	146.50	149.00	138.74	9,616
2023-02-02	142.80	148.40	142.80	147.25	137.11	22,258
2023-02-01	141.10	142.90	141.10	141.30	131.57	14,792
2023-01-31	140.40	141.20	138.90	139.85	130.22	24,667
2023-01-30	139.80	143.10	139.80	142.05	132.27	16,032
2023-01-27	138.45	138.60	137.20	138.15	128.64	9,127
2023-01-26	135.70	138.80	135.70	138.35	128.82	16,886
2023-01-25	137.90	137.90	134.69	135.55	126.22	41,637
2023-01-24	137.00	138.30	136.53	137.80	128.31	12,327
2023-01-23	134.75	136.80	134.70	136.20	126.82	83,987
2023-01-20	133.30	135.31	133.30	134.05	124.82	23,792
2023-01-19	136.00	136.90	133.99	136.00	126.64	8,985
2023-01-18	136.69	139.20	136.69	137.50	128.03	259,009
2023-01-17	134.95	137.50	134.20	137.10	127.66	37,974
2023-01-16	130.05	132.20	129.80	131.65	122.59	5,697
2023-01-13	127.85	130.00	127.80	129.50	120.58	10,537
2023-01-12	124.00	128.80	124.00	127.75	118.95	15,695
2023-01-11	123.15	123.85	120.60	123.85	115.32	69,895
2023-01-10	125.60	125.60	123.39	123.45	114.95	13,043
2023-01-09	124.80	126.40	124.57	125.20	116.58	14,735
2023-01-06	121.50	123.71	119.10	123.45	114.95	11,596
2023-01-05	120.20	122.50	119.72	121.10	112.76	8,680

← NewerPage 16 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.