Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	82.600	83.000	77.250	77.375	75.374	428
2026-02-02	82.600	83.700	81.550	83.525	81.365	314
2026-01-30	78.600	83.300	77.950	81.425	79.319	504
2026-01-29	72.800	73.300	70.500	70.950	69.115	2,633
2026-01-28	72.500	72.900	69.000	72.550	70.674	390
2026-01-27	75.175	75.450	72.650	73.125	71.234	125
2026-01-26	74.400	74.550	72.500	74.250	72.330	304
2026-01-23	73.025	73.600	72.150	72.750	70.869	21,260
2026-01-22	73.475	74.350	72.850	73.775	71.867	240
2026-01-21	72.400	72.850	70.800	71.675	69.821	73
2026-01-20	73.675	74.200	71.600	72.700	70.820	128
2026-01-19	74.550	74.550	72.700	73.725	71.818	36,329
2026-01-16	75.925	76.800	74.600	74.700	72.768	473
2026-01-15	75.725	76.800	74.750	75.325	73.377	3,206
2026-01-14	78.650	78.650	76.700	78.050	76.032	602
2026-01-13	76.000	77.825	75.300	77.825	75.812	287
2026-01-12	76.000	78.350	73.950	77.475	75.471	277
2026-01-09	74.300	75.850	74.100	75.375	73.426	189
2026-01-08	74.900	75.350	73.100	73.475	71.575	114
2026-01-07	72.700	74.450	72.650	74.250	72.330	294
2026-01-06	73.025	73.300	70.650	72.200	70.333	58
2026-01-05	72.600	73.950	69.800	72.000	70.138	379
2026-01-02	72.300	73.550	72.050	72.150	70.284	35
2025-12-31	73.375	73.500	71.900	72.900	71.015	48
2025-12-30	72.900	73.300	71.150	72.600	70.722	363
2025-12-29	71.525	72.750	71.350	72.750	70.869	756
2025-12-24	72.000	72.500	71.300	71.875	70.016	17
2025-12-23	72.600	72.600	71.100	71.325	69.480	16
2025-12-22	73.725	74.800	71.950	72.100	70.235	228
2025-12-19	75.025	75.400	73.900	74.150	72.232	2,329
2025-12-18	72.500	75.100	72.400	74.650	72.719	143
2025-12-17	72.950	73.200	72.100	72.750	70.869	15
2025-12-16	73.025	73.850	72.450	72.900	71.015	77
2025-12-15	73.025	73.700	72.500	72.750	70.869	85
2025-12-12	70.850	73.600	70.600	73.075	71.185	34
2025-12-11	68.900	70.650	67.750	70.650	68.823	235
2025-12-10	69.025	69.150	67.850	68.600	66.826	64,742
2025-12-09	68.500	69.150	67.700	68.200	66.436	19
2025-12-08	69.575	69.800	68.250	68.700	66.923	51
2025-12-05	68.950	70.100	68.250	69.925	68.117	117
2025-12-04	67.550	68.700	67.550	68.700	66.923	2,518
2025-12-03	66.700	67.050	66.300	66.600	64.878	31
2025-12-02	67.475	68.000	66.150	66.250	64.537	2,241
2025-12-01	67.025	67.700	65.700	67.025	65.292	110
2025-11-28	66.800	69.150	66.600	66.800	65.072	195
2025-11-27	67.075	67.450	66.650	66.900	65.170	13,786
2025-11-26	67.825	68.200	66.400	67.075	65.340	1,058
2025-11-25	66.800	68.000	65.550	67.825	66.071	6,298
2025-11-24	65.600	67.525	65.600	67.525	65.779	76
2025-11-21	63.775	64.500	62.300	64.500	62.832	154
2025-11-20	65.575	65.800	63.700	64.550	62.881	100
2025-11-19	64.750	65.550	64.450	65.175	63.489	48
2025-11-18	66.200	66.450	64.700	65.325	63.636	1,736
2025-11-17	67.775	68.300	66.500	67.175	65.438	85
2025-11-14	68.750	68.750	67.400	68.550	66.777	208
2025-11-13	70.650	70.650	69.400	70.200	68.385	40
2025-11-12	68.800	70.500	68.200	69.675	67.873	24
2025-11-11	68.450	68.950	67.550	68.650	66.875	101
2025-11-10	67.600	68.850	67.600	68.600	66.826	103
2025-11-07	67.175	67.700	65.800	66.150	64.439	107

← NewerPage 4 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.