Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	119.30	120.60	119.30	119.55	111.32	83,738
2023-01-03	117.90	119.70	117.70	119.05	110.85	16,563
2022-12-30	118.79	118.79	116.79	118.65	110.48	4,318
2022-12-29	117.60	119.31	116.69	119.15	110.95	5,112
2022-12-28	117.30	118.20	117.30	117.30	109.22	6,351
2022-12-23	117.90	117.90	116.29	116.30	108.29	8,457
2022-12-22	117.60	119.50	116.60	116.80	108.76	13,236
2022-12-21	116.80	118.82	116.80	118.65	110.48	41,552
2022-12-20	117.00	117.00	114.78	116.10	108.11	21,877
2022-12-19	118.05	118.60	117.10	118.05	109.92	17,698
2022-12-16	118.95	119.10	116.60	117.10	109.04	34,360
2022-12-15	124.20	124.70	119.70	120.50	112.20	19,984
2022-12-14	124.20	125.50	123.24	125.40	116.77	17,518
2022-12-13	121.20	127.30	121.00	125.00	116.39	13,494
2022-12-12	120.60	121.30	120.00	120.60	112.30	4,759
2022-12-09	119.75	121.60	118.90	120.30	112.02	5,603
2022-12-08	120.30	121.40	118.80	119.45	111.23	10,936
2022-12-07	120.30	120.90	119.30	119.85	111.60	5,227
2022-12-06	121.20	121.20	119.30	119.35	111.13	8,115
2022-12-05	123.50	123.50	120.60	121.30	112.95	5,877
2022-12-02	122.75	125.30	122.40	124.40	115.84	37,342
2022-12-01	121.40	123.70	121.40	123.55	115.04	12,111
2022-11-30	120.40	121.30	118.50	119.05	110.85	26,918
2022-11-29	121.20	121.30	119.60	120.60	112.30	8,056
2022-11-28	122.75	123.20	121.30	122.45	114.02	6,687
2022-11-25	123.60	123.60	121.32	122.35	113.93	10,881
2022-11-24	122.35	124.32	122.00	122.65	114.21	7,762
2022-11-23	122.35	122.91	121.40	122.05	113.65	8,838
2022-11-22	122.05	123.00	120.80	121.70	113.32	7,469
2022-11-21	121.90	121.90	118.90	120.60	112.30	17,711
2022-11-18	120.60	122.90	119.90	122.25	113.83	5,748
2022-11-17	120.20	121.20	119.08	120.80	112.48	10,637
2022-11-16	125.00	125.40	119.40	119.45	111.23	47,891
2022-11-15	126.05	126.80	124.80	125.70	117.05	7,965
2022-11-14	125.60	127.20	125.60	125.70	117.05	13,093
2022-11-11	126.45	130.40	126.40	127.15	118.40	17,433
2022-11-10	119.15	126.30	116.80	126.05	117.37	19,330
2022-11-09	118.55	119.60	118.10	119.25	111.04	11,324
2022-11-08	115.70	119.90	115.70	118.85	110.67	12,550
2022-11-07	114.25	116.50	114.00	115.35	107.41	53,873
2022-11-04	112.30	114.80	112.30	113.80	105.96	13,952
2022-11-03	113.10	113.10	111.60	112.90	105.13	14,164
2022-11-02	116.80	117.30	114.30	115.55	107.59	11,139
2022-11-01	118.05	119.90	116.70	117.40	109.32	8,220
2022-10-31	119.60	119.60	118.10	118.75	110.57	9,667
2022-10-28	120.10	120.40	118.40	119.75	111.51	11,044
2022-10-27	121.20	123.10	119.60	121.90	113.51	18,570
2022-10-26	120.30	123.20	119.71	121.80	113.41	121,948
2022-10-25	116.50	120.80	116.50	119.75	111.51	18,964
2022-10-24	113.90	116.30	113.90	114.65	106.76	43,729
2022-10-21	112.10	113.70	111.59	112.90	105.13	14,777
2022-10-20	112.40	112.52	111.20	112.20	104.48	17,584
2022-10-19	112.50	113.30	111.30	112.90	105.13	17,079
2022-10-18	111.15	113.20	111.10	112.40	104.66	13,522
2022-10-17	106.60	111.40	106.60	110.05	102.47	19,110
2022-10-14	108.20	110.80	106.50	106.75	99.400	28,693
2022-10-13	105.00	107.60	100.50	106.85	99.493	20,274
2022-10-12	108.00	108.00	105.19	106.05	98.749	42,273
2022-10-11	108.66	108.66	107.20	108.60	101.12	19,436
2022-10-10	109.20	110.51	108.90	109.40	101.87	9,319

← NewerPage 17 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.