Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	112.20	112.39	110.30	111.55	103.87	17,373
2022-07-12	109.20	113.20	109.20	112.30	104.57	115,025
2022-07-11	110.05	111.70	109.10	109.40	101.87	15,219
2022-07-08	108.20	112.00	107.70	111.15	103.50	34,931
2022-07-07	106.00	108.70	106.00	108.00	100.56	158,209
2022-07-06	101.60	104.50	101.60	103.15	96.048	179,850
2022-07-05	100.10	100.40	96.600	99.850	92.975	19,740
2022-07-04	102.18	102.60	99.198	99.525	92.673	38,031
2022-07-01	103.10	103.10	100.70	101.58	94.582	40,108
2022-06-30	104.40	105.70	102.30	103.15	96.048	45,237
2022-06-29	107.00	107.00	104.10	105.20	97.957	12,427
2022-06-28	107.05	108.90	106.60	108.20	100.75	100,979
2022-06-27	108.10	108.20	106.49	106.55	99.214	125,844
2022-06-24	106.15	108.40	106.00	108.00	99.354	36,779
2022-06-23	108.00	108.00	105.20	105.60	97.146	104,147
2022-06-22	108.40	108.60	105.50	108.10	99.446	10,286
2022-06-21	108.00	110.60	108.00	110.15	101.33	18,324
2022-06-20	105.00	106.30	104.30	104.70	96.318	9,565
2022-06-17	105.60	106.90	103.50	104.70	96.318	172,191
2022-06-16	106.90	106.90	104.10	105.10	96.686	179,205
2022-06-15	106.95	107.70	104.90	107.55	98.940	17,142
2022-06-14	109.70	109.70	104.90	105.90	97.422	42,831
2022-06-13	114.45	114.90	107.20	108.60	99.906	80,679
2022-06-10	118.35	118.80	115.29	116.20	106.90	16,025
2022-06-09	119.55	120.10	118.80	119.25	109.70	15,501
2022-06-08	123.30	123.30	119.79	120.10	110.49	8,757
2022-06-07	123.35	123.50	121.79	122.75	112.92	11,282
2022-06-06	124.00	125.10	124.00	124.10	114.16	6,113
2022-06-01	124.80	125.00	122.60	122.85	113.01	47,304
2022-05-31	123.25	124.90	121.90	123.85	113.93	8,743
2022-05-30	124.40	126.90	124.40	125.60	115.54	23,209
2022-05-27	122.25	124.81	122.10	123.55	113.66	11,943
2022-05-26	122.55	123.10	121.12	122.95	113.11	5,059
2022-05-25	121.30	122.01	119.60	120.30	110.67	34,746
2022-05-24	124.60	124.70	119.80	120.30	110.67	13,543
2022-05-23	124.40	125.70	123.80	125.20	115.18	13,034
2022-05-20	121.70	123.30	121.40	121.70	111.96	9,807
2022-05-19	121.02	121.02	118.19	119.35	109.80	13,222
2022-05-18	123.62	123.62	121.18	121.50	111.77	16,633
2022-05-17	121.27	123.90	121.27	123.15	113.29	152,229
2022-05-16	119.15	120.70	118.60	119.15	109.61	9,017
2022-05-13	118.70	120.90	118.70	119.65	110.07	13,418
2022-05-12	116.30	116.50	112.60	116.50	107.17	10,447
2022-05-11	116.10	117.90	115.70	117.70	108.28	13,349
2022-05-10	116.00	117.30	114.79	115.25	106.02	17,523
2022-05-09	119.60	119.60	114.10	116.10	106.81	7,150
2022-05-06	122.10	122.10	119.90	121.70	111.96	11,473
2022-05-05	125.40	126.80	122.50	123.35	113.47	12,857
2022-05-04	124.60	125.00	122.55	122.55	112.74	11,981
2022-05-03	125.50	126.50	123.55	123.55	113.66	112,905
2022-04-29	129.50	131.40	129.29	130.85	120.37	16,640
2022-04-28	126.50	129.80	126.50	129.10	118.76	15,123
2022-04-27	124.00	125.20	122.50	123.45	113.57	13,259
2022-04-26	126.25	127.10	124.49	125.30	115.27	13,196
2022-04-25	128.10	128.10	125.10	125.10	115.08	42,295
2022-04-22	128.60	130.40	127.60	128.70	118.40	19,289
2022-04-21	129.38	130.70	129.38	130.25	119.82	12,920
2022-04-20	125.90	128.10	124.80	127.45	117.25	30,455
2022-04-19	130.15	130.20	125.40	125.90	115.82	15,814
2022-04-14	128.00	130.11	128.00	129.80	119.41	72,029

← NewerPage 19 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.