Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	56.400	58.350	55.950	56.600	55.136	165
2026-04-29	58.000	59.350	56.300	57.325	55.843	1,050
2026-04-28	57.025	58.600	55.750	58.250	56.744	19,154
2026-04-27	56.750	57.400	56.600	57.325	55.843	64,819
2026-04-24	57.375	58.450	56.200	56.400	54.941	4,768
2026-04-23	58.500	60.250	57.300	57.725	56.232	2,922
2026-04-22	59.675	61.300	58.500	58.550	57.036	5,432
2026-04-21	59.375	60.500	58.300	60.200	58.643	68,123
2026-04-20	58.800	59.100	57.100	58.550	57.036	3,799
2026-04-17	58.400	60.700	56.850	60.200	58.643	645
2026-04-16	56.250	58.300	55.000	57.825	56.330	463
2026-04-15	53.825	55.450	53.450	54.700	53.285	78,208
2026-04-14	54.200	55.000	52.750	54.600	53.188	26,525
2026-04-13	52.000	53.750	50.700	53.125	51.751	112,171
2026-04-10	53.175	54.200	52.000	52.950	51.581	130,287
2026-04-09	53.825	53.900	51.850	52.000	50.655	87,551
2026-04-08	55.025	56.200	54.000	54.400	52.993	315
2026-04-07	53.175	54.500	52.550	52.550	51.191	97,976
2026-04-02	53.250	53.250	51.900	53.125	51.751	56,064
2026-04-01	53.275	55.200	52.650	53.275	51.897	1,077
2026-03-31	51.775	53.000	50.700	52.000	50.655	121
2026-03-30	52.600	52.650	50.550	51.625	50.290	183,112
2026-03-27	52.550	52.750	51.700	52.250	50.899	3,391
2026-03-26	53.100	53.100	51.300	52.650	51.288	83,417
2026-03-25	53.175	54.600	52.550	52.700	51.337	12,226
2026-03-24	54.400	54.600	52.450	53.425	52.043	123,331
2026-03-23	52.700	55.400	51.450	54.500	53.091	50,246
2026-03-20	54.850	56.850	53.150	53.875	52.482	348
2026-03-19	56.200	56.250	54.850	55.625	54.186	5,169
2026-03-18	57.575	58.450	56.500	56.700	55.234	87
2026-03-17	56.600	57.700	55.300	57.025	55.550	596
2026-03-16	57.325	57.800	55.500	56.550	55.088	512
2026-03-13	58.000	59.400	56.550	57.375	55.891	50
2026-03-12	59.375	60.300	57.700	58.600	57.085	9,668
2026-03-11	58.750	59.500	57.650	58.300	56.792	103
2026-03-10	59.925	61.500	58.950	59.075	57.547	68,187
2026-03-09	59.575	60.200	58.700	58.950	57.425	367
2026-03-06	61.125	61.350	60.350	60.550	58.984	121
2026-03-05	60.200	61.400	58.700	60.700	59.130	185
2026-03-04	59.350	60.550	59.350	60.250	58.692	87,630
2026-03-03	60.200	60.550	58.350	59.175	57.645	7,501
2026-03-02	61.025	62.550	60.400	60.400	58.838	12,536
2026-02-27	63.600	63.600	61.300	62.000	60.397	92
2026-02-26	60.950	64.000	60.350	63.575	61.931	1,430
2026-02-25	56.600	59.850	55.300	59.275	57.742	5,985
2026-02-24	56.500	58.650	56.150	58.650	57.133	162
2026-02-23	59.625	59.800	57.200	57.925	56.427	473
2026-02-20	59.625	60.950	59.550	60.300	58.741	82
2026-02-19	59.775	61.100	59.650	59.775	58.229	256
2026-02-18	60.100	61.000	58.400	60.050	58.497	2,684
2026-02-17	60.250	61.450	58.350	59.325	57.791	4,811
2026-02-16	64.650	66.200	60.900	61.125	59.544	21,917
2026-02-13	63.525	65.200	62.900	64.900	63.222	181
2026-02-12	67.475	68.000	64.400	64.950	63.270	934
2026-02-11	71.675	72.200	66.800	67.825	66.071	365
2026-02-10	71.225	72.550	71.150	71.375	69.529	164
2026-02-09	71.575	72.850	71.100	71.375	69.529	655
2026-02-06	71.600	71.600	70.450	70.950	69.115	806
2026-02-05	73.025	74.000	72.150	72.350	70.479	56,564
2026-02-04	76.450	77.450	71.800	73.125	71.234	1,370

← NewerPage 3 of 5 · 254 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.