Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	152.40	153.50	150.90	152.40	140.20	13,024
2022-01-19	151.15	153.70	150.30	152.60	140.38	13,313
2022-01-18	149.60	151.60	147.60	151.45	139.33	62,756
2022-01-17	149.50	150.90	148.20	150.25	138.22	9,742
2022-01-14	150.55	152.50	149.39	151.15	139.05	10,270
2022-01-13	151.15	154.80	151.10	152.10	139.92	21,879
2022-01-12	151.25	153.10	151.25	151.25	139.14	21,139
2022-01-11	148.80	151.80	148.80	150.95	138.87	17,280
2022-01-10	151.00	151.00	145.59	146.05	134.36	36,488
2022-01-07	152.90	152.90	150.18	150.25	138.22	6,566
2022-01-06	155.45	156.50	152.70	153.40	141.12	34,585
2022-01-05	158.95	160.50	158.40	160.50	147.65	9,810
2022-01-04	159.00	163.20	159.00	161.20	148.29	20,864
2021-12-31	156.98	158.48	156.98	157.60	144.98	5,594
2021-12-30	157.90	157.90	155.60	156.70	144.15	13,292
2021-12-29	157.00	158.90	156.50	158.05	145.40	17,179
2021-12-24	150.85	152.20	150.50	152.20	140.02	1,396
2021-12-23	152.50	153.10	150.00	153.10	140.84	6,582
2021-12-22	147.30	150.80	147.30	148.40	136.52	25,544
2021-12-21	147.25	149.50	146.90	147.35	135.55	5,393
2021-12-20	145.00	147.50	144.20	146.55	134.82	14,873
2021-12-17	149.70	150.00	147.50	147.55	135.74	14,238
2021-12-16	150.85	151.80	148.40	151.25	139.14	16,073
2021-12-15	147.15	149.10	146.40	146.85	135.09	32,558
2021-12-14	150.60	150.60	147.02	149.00	137.07	10,304
2021-12-13	152.00	153.80	150.49	151.05	138.96	12,961
2021-12-10	152.80	153.30	152.70	153.20	140.94	11,935
2021-12-09	153.20	154.80	152.40	153.20	140.94	6,056
2021-12-08	153.30	154.50	151.49	153.10	140.84	45,271
2021-12-07	150.05	152.80	149.02	151.15	139.05	7,299
2021-12-06	146.25	147.72	146.10	147.05	135.28	14,925
2021-12-03	145.60	145.60	145.60	145.60	133.94	27,513
2021-12-02	148.00	148.30	145.60	147.85	136.01	24,044
2021-12-01	145.50	149.70	145.19	148.00	136.15	17,825
2021-11-30	142.25	147.10	142.00	146.15	134.45	57,755
2021-11-29	142.70	144.60	142.70	144.20	132.66	49,603
2021-11-26	143.05	144.80	141.60	142.15	130.77	22,743
2021-11-25	145.50	147.80	145.50	146.25	134.54	8,778
2021-11-24	150.45	151.70	143.00	144.50	132.93	22,552
2021-11-23	150.15	152.70	148.70	151.25	139.14	20,157
2021-11-22	151.00	152.40	151.00	152.20	140.02	8,428
2021-11-19	152.40	154.00	151.62	151.75	139.60	12,376
2021-11-18	152.50	153.90	152.15	152.20	140.02	7,042
2021-11-17	152.50	153.50	152.10	153.50	141.21	8,549
2021-11-16	152.90	154.90	152.30	153.30	141.03	10,137
2021-11-15	152.10	153.00	151.56	151.65	139.51	9,429
2021-11-12	152.00	152.12	149.59	150.55	138.50	7,612
2021-11-11	149.20	150.70	148.90	149.40	137.44	10,258
2021-11-10	150.25	151.00	147.30	148.70	136.80	14,422
2021-11-09	151.50	152.90	151.50	152.10	139.92	9,011
2021-11-08	149.10	151.50	149.10	150.05	138.04	15,376
2021-11-05	148.70	150.25	147.60	150.25	138.22	10,313
2021-11-04	146.05	148.70	145.80	147.55	135.74	6,272
2021-11-03	142.40	145.30	142.40	144.50	132.93	8,245
2021-11-02	141.90	142.50	140.70	140.90	129.62	5,944
2021-11-01	141.10	142.50	141.10	141.70	130.36	7,391
2021-10-29	140.40	142.40	138.30	140.00	128.79	22,611
2021-10-28	139.15	144.10	139.00	143.15	131.69	17,104
2021-10-27	135.55	135.90	134.00	134.45	123.69	24,139
2021-10-26	134.95	135.20	134.00	134.85	124.05	3,333

← NewerPage 21 of 22 · 1,263 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.