Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	127.15	127.70	126.50	126.95	116.79	28,229
2022-04-12	127.35	129.00	125.50	126.45	116.33	30,689
2022-04-11	129.00	130.10	127.50	127.65	117.43	12,107
2022-04-08	132.50	132.50	129.40	129.70	119.32	10,718
2022-04-07	130.55	132.70	129.50	129.70	119.32	16,489
2022-04-06	134.45	136.10	129.80	129.80	119.41	22,022
2022-04-05	137.70	137.70	134.79	134.95	124.15	18,765
2022-04-04	138.60	138.60	135.90	138.35	127.27	8,092
2022-04-01	138.35	138.40	135.48	137.60	126.58	5,877
2022-03-31	137.17	140.50	137.17	137.40	126.40	10,097
2022-03-30	138.25	139.10	134.60	137.10	126.12	18,860
2022-03-29	139.30	141.20	139.30	139.65	128.47	24,605
2022-03-28	138.05	138.90	137.64	138.65	127.55	8,831
2022-03-25	138.15	138.20	136.60	137.00	126.03	14,556
2022-03-24	139.55	140.30	137.00	138.25	127.18	13,563
2022-03-23	142.50	142.50	138.99	140.00	128.79	12,038
2022-03-22	142.40	142.40	140.90	141.90	130.54	9,012
2022-03-21	140.40	142.40	139.80	142.15	130.77	13,973
2022-03-18	138.95	140.00	136.40	139.75	128.56	16,220
2022-03-17	138.05	141.20	136.50	137.90	126.86	13,578
2022-03-16	133.40	138.30	133.40	137.20	126.22	21,381
2022-03-15	131.75	132.50	129.90	131.35	120.83	16,379
2022-03-14	131.55	135.20	131.40	135.05	124.24	11,845
2022-03-11	128.80	134.80	128.80	130.95	120.47	25,683
2022-03-10	132.31	132.31	127.80	129.30	118.95	31,583
2022-03-09	125.10	132.10	124.90	130.75	120.28	39,240
2022-03-08	122.25	128.50	121.00	122.05	112.28	23,697
2022-03-07	119.55	127.30	118.20	124.70	114.72	26,013
2022-03-04	129.20	131.50	125.49	126.45	116.33	18,987
2022-03-03	132.60	136.10	131.20	132.50	121.89	25,246
2022-03-02	128.00	133.50	128.00	132.60	121.98	31,054
2022-03-01	135.55	136.10	129.10	132.10	121.52	24,030
2022-02-28	132.90	136.60	132.70	136.50	125.57	15,986
2022-02-25	132.60	138.10	132.39	136.90	125.94	86,930
2022-02-24	128.00	131.00	124.80	129.80	119.41	60,541
2022-02-23	132.20	136.20	130.00	133.80	123.09	22,148
2022-02-22	129.90	134.40	127.80	133.10	122.44	19,370
2022-02-21	133.40	135.80	130.30	133.90	123.18	18,949
2022-02-18	133.50	135.60	133.50	135.55	124.70	53,378
2022-02-17	134.65	137.90	133.60	135.15	124.33	19,151
2022-02-16	141.90	142.80	134.30	135.65	124.79	50,194
2022-02-15	138.05	141.40	138.00	141.00	129.71	33,647
2022-02-14	140.70	140.70	136.90	138.85	127.73	22,273
2022-02-11	145.10	146.60	144.10	145.10	133.48	9,792
2022-02-10	148.60	149.80	145.70	146.75	135.00	11,120
2022-02-09	146.10	149.30	146.10	146.65	134.91	30,743
2022-02-08	144.30	146.10	142.60	143.55	132.06	21,787
2022-02-07	143.25	144.40	141.20	143.35	131.87	15,482
2022-02-04	147.65	148.60	143.29	145.10	133.48	14,800
2022-02-03	150.20	150.20	146.10	147.45	135.65	14,934
2022-02-02	149.98	152.70	149.98	150.85	138.77	7,368
2022-02-01	146.85	148.90	145.80	148.80	136.89	12,925
2022-01-31	145.20	145.55	140.90	144.10	132.56	27,466
2022-01-28	142.10	142.10	138.40	141.10	129.80	25,396
2022-01-27	139.45	141.30	136.80	140.40	129.16	11,720
2022-01-26	141.30	144.20	141.28	143.15	131.69	15,576
2022-01-25	141.60	141.70	138.85	138.85	127.73	17,447
2022-01-24	148.30	148.30	138.90	139.45	128.29	38,800
2022-01-21	150.45	151.30	149.80	150.05	138.04	7,872
2022-01-20	152.40	153.50	150.90	152.40	140.20	13,024

← NewerPage 20 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.