Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	115.40	115.40	110.50	111.65	103.96	16,552
2022-10-06	116.70	117.03	115.89	116.90	108.85	19,867
2022-10-05	119.39	119.39	116.10	116.70	108.67	49,120
2022-10-04	113.70	119.30	113.70	119.05	110.85	211,046
2022-10-03	113.20	113.30	108.50	113.20	105.41	25,458
2022-09-30	110.05	114.00	109.80	112.70	104.94	23,294
2022-09-29	111.32	111.32	109.10	109.70	102.15	20,948
2022-09-28	109.50	112.60	108.00	111.75	104.06	119,411
2022-09-27	112.40	114.40	109.70	109.90	102.33	23,411
2022-09-26	112.50	112.90	110.90	112.90	105.13	20,965
2022-09-23	113.80	113.80	109.70	112.80	105.03	22,026
2022-09-22	117.27	117.27	114.40	115.35	107.41	14,220
2022-09-21	116.40	118.60	116.20	118.05	109.92	11,647
2022-09-20	120.10	120.10	116.40	117.60	109.50	9,004
2022-09-16	119.93	119.93	118.49	118.85	110.67	10,291
2022-09-15	123.75	125.00	122.10	122.65	114.21	5,796
2022-09-14	125.40	126.60	122.90	123.55	115.04	5,600
2022-09-13	129.20	130.00	126.07	127.55	118.77	7,102
2022-09-12	128.80	129.60	128.00	128.10	119.28	47,058
2022-09-09	126.15	128.00	126.00	126.35	117.65	76,476
2022-09-08	124.30	126.10	122.69	124.10	115.56	7,505
2022-09-07	122.75	124.10	122.45	122.45	114.02	9,821
2022-09-06	121.90	123.60	121.90	122.55	114.11	4,808
2022-09-05	121.50	121.60	119.40	121.00	112.67	3,741
2022-09-02	119.90	123.60	119.90	122.05	113.65	165,266
2022-09-01	121.80	121.80	118.20	118.75	110.57	6,511
2022-08-31	122.20	124.30	122.20	124.30	115.74	10,122
2022-08-30	121.40	122.80	121.40	122.05	113.65	4,226
2022-08-26	126.05	126.40	123.50	124.40	115.84	8,030
2022-08-25	125.00	126.80	124.10	126.45	117.74	8,748
2022-08-24	122.85	123.70	120.90	122.95	114.48	5,272
2022-08-23	123.05	124.10	122.60	123.05	114.58	12,145
2022-08-22	129.00	129.10	123.65	123.65	115.14	14,809
2022-08-19	131.28	131.28	130.09	131.15	122.12	1,853
2022-08-18	130.10	132.57	130.10	131.45	122.40	34,287
2022-08-17	132.90	133.20	129.90	131.05	122.03	7,797
2022-08-16	134.85	135.00	131.50	132.20	123.10	19,413
2022-08-15	134.75	135.70	134.20	135.25	125.94	2,036
2022-08-12	133.80	136.00	133.80	134.05	124.82	5,130
2022-08-11	134.00	135.90	134.00	135.45	126.12	9,338
2022-08-10	130.35	134.60	129.20	133.40	124.22	18,403
2022-08-09	132.18	132.18	129.70	130.55	121.56	29,831
2022-08-08	132.10	133.32	132.10	132.40	123.28	9,456
2022-08-05	133.80	134.40	130.90	132.00	122.91	9,572
2022-08-04	132.60	134.30	132.60	132.90	123.75	13,336
2022-08-03	129.10	132.30	129.10	131.25	122.21	8,167
2022-08-02	131.00	131.00	128.80	129.90	120.96	4,440
2022-08-01	131.55	132.30	130.50	130.75	121.75	14,276
2022-07-29	129.10	131.90	129.10	130.25	121.28	14,325
2022-07-28	124.80	128.10	124.80	126.75	118.02	19,611
2022-07-27	120.30	121.70	120.00	120.70	112.39	9,988
2022-07-26	122.35	122.49	120.29	121.80	113.41	9,639
2022-07-25	124.02	124.02	122.30	124.00	115.46	15,888
2022-07-22	124.00	126.50	124.00	125.80	117.14	10,947
2022-07-21	121.60	124.70	121.60	124.70	116.11	16,627
2022-07-20	119.35	120.60	118.40	119.65	111.41	12,740
2022-07-19	118.15	119.90	116.61	119.05	110.85	40,739
2022-07-18	119.05	120.30	116.60	116.60	108.57	24,798
2022-07-15	112.60	115.90	112.60	114.95	107.04	11,423
2022-07-14	111.05	111.70	110.24	111.55	103.87	33,380

← NewerPage 18 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.