Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	60.800	63.150	59.100	62.850	62.850	193
2026-07-24	56.000	60.700	55.350	59.875	59.875	756
2026-07-23	56.400	56.950	55.050	56.800	56.800	111
2026-07-22	55.275	56.900	54.650	56.900	56.900	83
2026-07-21	57.025	57.300	54.850	55.500	55.500	201
2026-07-20	56.000	57.300	54.950	56.400	56.400	216
2026-07-17	56.200	57.650	55.150	56.600	56.600	118
2026-07-16	57.050	57.050	55.850	56.650	56.650	33,893
2026-07-15	55.025	56.900	53.800	56.600	56.600	114
2026-07-14	55.425	56.600	53.600	55.000	55.000	155
2026-07-13	52.650	55.450	52.600	55.450	55.450	296
2026-07-10	52.850	54.100	52.100	53.425	53.425	10,678
2026-07-09	54.050	54.250	53.050	53.675	53.675	1,420
2026-07-08	55.775	56.750	53.750	54.450	54.450	73
2026-07-07	55.775	56.550	55.700	56.050	56.050	34
2026-07-06	56.250	57.200	55.350	55.750	55.750	35,343
2026-07-03	55.575	56.700	55.300	55.675	55.675	28
2026-07-02	54.800	55.750	54.600	55.175	55.175	1,477
2026-07-01	52.800	55.450	52.800	54.900	54.900	3,586
2026-06-30	54.200	55.200	52.950	53.300	53.300	202
2026-06-29	54.600	54.900	52.600	53.900	53.900	2,359
2026-06-26	53.025	53.500	51.600	53.075	53.075	491
2026-06-25	54.400	54.600	52.850	53.375	53.375	221
2026-06-24	55.000	55.000	53.600	54.000	54.000	504
2026-06-23	54.900	55.250	53.550	54.650	54.650	652
2026-06-22	56.700	57.000	54.800	55.300	55.300	15,074
2026-06-19	57.000	58.450	57.000	58.000	56.500	1,528
2026-06-18	62.600	64.150	57.150	57.675	56.183	7,907
2026-06-17	63.225	63.500	62.800	63.325	61.687	106
2026-06-16	62.800	64.350	61.400	63.475	61.833	127,995
2026-06-15	62.350	63.900	61.850	62.550	60.932	45,858
2026-06-12	60.000	61.075	58.400	61.075	59.496	56,327
2026-06-11	60.900	61.500	59.000	59.525	57.986	39,719
2026-06-10	62.950	64.400	60.850	62.050	60.445	933
2026-06-09	64.000	65.400	63.300	63.625	61.980	41,154
2026-06-08	63.175	64.400	63.000	63.875	62.223	10,441
2026-06-05	66.400	67.350	64.350	65.175	63.489	7,263
2026-06-04	63.200	65.900	63.200	65.275	63.587	71,863
2026-06-03	65.175	67.050	63.700	64.400	62.735	471
2026-06-02	66.600	68.400	65.900	66.700	64.975	163
2026-06-01	65.675	66.950	64.800	66.700	64.975	4,038
2026-05-29	64.200	65.550	63.000	65.225	63.538	755
2026-05-28	63.375	65.000	62.000	64.750	63.075	638
2026-05-27	63.675	64.700	62.550	63.775	62.126	68
2026-05-26	64.400	65.150	62.500	63.825	62.174	42,274
2026-05-22	62.550	64.200	62.550	63.175	61.541	336
2026-05-21	63.075	63.500	61.350	62.950	61.322	152,096
2026-05-20	63.575	64.500	61.650	63.675	62.028	73,693
2026-05-19	62.100	65.000	61.950	64.000	62.345	80
2026-05-18	60.800	62.300	60.500	62.200	60.591	43
2026-05-15	60.400	61.700	59.000	61.075	59.496	56,146
2026-05-14	60.600	61.750	59.100	60.900	59.325	68
2026-05-13	61.175	62.350	59.750	60.850	59.276	181
2026-05-12	61.175	61.550	59.000	61.075	59.496	278
2026-05-11	61.775	62.050	60.250	61.475	59.885	38,964
2026-05-08	61.775	62.950	60.450	61.575	59.983	121
2026-05-07	63.075	63.400	60.850	62.100	60.494	72
2026-05-06	59.025	63.450	58.300	62.050	60.445	147,761
2026-05-05	58.350	59.500	57.000	57.675	56.183	94,225
2026-05-01	56.600	56.600	56.600	56.600	55.136	0

← NewerPage 2 of 22 · 1,266 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.