Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	68.000	68.150	66.500	66.750	65.024	92,177
2025-11-05	68.000	69.000	67.850	68.350	66.582	155
2025-11-04	69.600	69.600	68.200	68.400	66.631	603
2025-11-03	71.525	71.600	69.950	70.350	68.531	228
2025-10-31	71.475	71.900	70.600	71.525	69.675	3,013
2025-10-30	72.600	74.050	71.575	71.575	69.724	92,154
2025-10-29	73.475	74.450	72.400	72.950	71.063	61
2025-10-28	74.000	75.800	73.625	73.625	71.721	2,780
2025-10-27	75.075	77.250	75.050	75.675	73.718	4,336
2025-10-24	72.100	74.750	72.100	73.825	71.916	35,930
2025-10-23	70.400	70.700	68.750	70.200	68.385	32,393
2025-10-22	70.900	70.900	69.200	69.725	67.922	3,101
2025-10-21	69.575	70.800	68.750	70.400	68.579	10,169
2025-10-20	69.025	69.900	68.200	69.275	67.483	99
2025-10-17	68.200	68.700	67.550	68.100	66.339	72
2025-10-16	69.275	69.800	68.750	69.425	67.630	189
2025-10-15	69.075	70.400	68.600	69.225	67.435	55
2025-10-14	69.225	69.450	67.400	68.300	66.534	296
2025-10-13	69.200	70.200	69.200	69.525	67.727	225
2025-10-10	71.175	71.350	68.750	68.950	67.167	137
2025-10-09	70.300	72.450	70.300	71.075	69.237	704
2025-10-08	70.800	71.100	69.800	70.200	68.385	6,220
2025-10-07	69.200	71.050	69.200	70.600	68.774	273
2025-10-06	72.000	72.950	68.000	69.725	67.922	136,257
2025-10-03	72.350	72.800	71.750	72.600	70.722	4,722
2025-10-02	71.775	73.450	71.750	71.925	70.065	2,774
2025-10-01	70.100	71.650	68.900	71.475	69.627	1,740
2025-09-30	68.650	69.900	68.350	69.475	67.678	4,927
2025-09-29	67.575	69.750	67.550	68.800	67.021	2,622
2025-09-26	67.025	72.200	66.150	67.175	65.438	1,665
2025-09-25	67.375	67.400	65.100	66.250	64.537	963
2025-09-24	68.000	68.250	66.550	67.325	65.584	2,701
2025-09-23	67.275	68.350	66.850	68.100	66.339	5,443
2025-09-22	66.300	66.950	65.000	66.050	64.342	74,587
2025-09-19	66.400	68.000	66.000	66.200	64.488	6,641
2025-09-18	66.150	66.950	65.300	65.375	63.684	15,278
2025-09-17	65.875	66.300	65.150	65.775	64.074	21,052
2025-09-16	65.125	66.200	63.900	66.000	64.293	5,852
2025-09-15	65.150	67.050	65.150	65.625	63.928	838
2025-09-12	65.675	66.100	64.900	65.275	63.587	903
2025-09-11	65.650	65.650	64.700	64.750	63.075	496
2025-09-10	65.475	65.950	64.700	64.800	63.124	21,602
2025-09-09	65.325	65.900	64.250	65.575	63.879	982
2025-09-08	64.550	65.450	64.100	64.550	62.881	2,823
2025-09-05	63.775	65.300	63.700	64.100	62.442	2,620
2025-09-04	63.375	64.100	63.150	64.100	62.442	8,314
2025-09-03	63.250	63.925	63.250	63.925	62.272	66,931
2025-09-02	65.625	65.950	63.350	63.825	62.174	99
2025-09-01	65.875	67.450	65.550	66.100	64.391	61,195
2025-08-29	66.600	67.700	65.900	66.150	64.439	884
2025-08-28	67.100	68.600	67.100	67.675	65.925	1,072
2025-08-27	66.050	67.050	66.050	66.300	64.585	310
2025-08-26	67.475	68.500	65.900	66.700	64.975	6,201
2025-08-22	68.800	69.550	68.450	69.325	67.532	109
2025-08-21	68.600	68.650	67.750	68.250	66.485	500
2025-08-20	68.500	68.700	67.700	68.550	66.777	118,994
2025-08-19	67.725	69.075	66.650	69.075	67.289	1,470
2025-08-18	68.550	68.650	67.350	67.675	65.925	1,201
2025-08-15	68.850	69.075	68.450	69.075	67.289	1,012
2025-08-14	68.500	69.450	68.200	68.700	66.923	2,305

← NewerPage 5 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.