Alten SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 68.800 | 69.500 | 68.250 | 68.800 | 67.021 | 322 |
| 2025-08-12 | 69.775 | 71.100 | 68.200 | 68.750 | 66.972 | 499 |
| 2025-08-11 | 70.600 | 71.650 | 69.650 | 70.200 | 68.385 | 1,831 |
| 2025-08-08 | 69.650 | 71.000 | 69.650 | 70.800 | 68.969 | 27,078 |
| 2025-08-07 | 67.750 | 70.250 | 67.750 | 70.050 | 68.238 | 58,325 |
| 2025-08-06 | 68.500 | 69.200 | 67.500 | 67.925 | 66.168 | 1,916 |
| 2025-08-05 | 69.125 | 69.900 | 68.600 | 69.425 | 67.630 | 67,495 |
| 2025-08-04 | 68.600 | 69.700 | 68.600 | 69.625 | 67.824 | 1,990 |
| 2025-08-01 | 71.175 | 71.750 | 69.350 | 70.100 | 68.287 | 2,106 |
| 2025-07-31 | 72.400 | 73.150 | 71.650 | 72.350 | 70.479 | 876 |
| 2025-07-30 | 73.025 | 73.550 | 71.750 | 72.000 | 70.138 | 772 |
| 2025-07-29 | 75.450 | 75.450 | 72.800 | 73.075 | 71.185 | 2,227 |
| 2025-07-28 | 74.200 | 75.900 | 74.100 | 75.525 | 73.572 | 895 |
| 2025-07-25 | 75.525 | 75.700 | 71.600 | 73.525 | 71.624 | 2,870 |
| 2025-07-24 | 77.025 | 78.300 | 76.650 | 77.575 | 75.569 | 763 |
| 2025-07-23 | 76.700 | 77.400 | 76.000 | 76.650 | 74.668 | 3,369 |
| 2025-07-22 | 77.775 | 79.400 | 74.850 | 75.725 | 73.767 | 1,495 |
| 2025-07-21 | 77.125 | 78.600 | 77.050 | 77.425 | 75.423 | 807 |
| 2025-07-18 | 76.200 | 78.100 | 76.200 | 77.525 | 75.520 | 8,084 |
| 2025-07-17 | 74.800 | 76.400 | 74.550 | 75.925 | 73.961 | 1,690 |
| 2025-07-16 | 74.800 | 75.200 | 74.000 | 74.550 | 72.622 | 5,064 |
| 2025-07-15 | 75.575 | 77.150 | 75.300 | 76.500 | 74.522 | 891 |
| 2025-07-14 | 76.800 | 76.800 | 75.350 | 76.150 | 74.181 | 1,326 |
| 2025-07-11 | 78.600 | 78.600 | 76.950 | 77.375 | 75.374 | 9,545 |
| 2025-07-10 | 78.600 | 80.150 | 78.350 | 79.425 | 77.371 | 9,180 |
| 2025-07-09 | 78.500 | 79.600 | 78.000 | 78.100 | 76.080 | 1,644 |
| 2025-07-08 | 75.900 | 78.800 | 75.900 | 78.250 | 76.226 | 2,084 |
| 2025-07-07 | 76.350 | 76.400 | 74.700 | 76.150 | 74.181 | 12,382 |
| 2025-07-04 | 78.200 | 78.300 | 76.350 | 77.075 | 75.082 | 1,674 |
| 2025-07-03 | 76.550 | 79.200 | 76.550 | 78.250 | 76.226 | 544 |
| 2025-07-02 | 75.275 | 77.300 | 74.350 | 76.900 | 74.911 | 7,294 |
| 2025-07-01 | 74.600 | 74.900 | 73.400 | 73.525 | 71.624 | 1,614 |
| 2025-06-30 | 75.825 | 75.950 | 74.200 | 74.500 | 72.573 | 383 |
| 2025-06-27 | 73.575 | 75.450 | 73.300 | 75.075 | 73.133 | 7,538 |
| 2025-06-26 | 72.400 | 74.100 | 72.250 | 72.650 | 70.771 | 958 |
| 2025-06-25 | 73.025 | 74.100 | 72.200 | 72.850 | 70.966 | 3,405 |
| 2025-06-24 | 72.600 | 73.150 | 71.250 | 72.500 | 70.625 | 101,212 |
| 2025-06-23 | 71.075 | 72.250 | 69.350 | 69.625 | 67.824 | 16,278 |
| 2025-06-20 | 71.100 | 71.700 | 71.100 | 71.425 | 69.578 | 7,705 |
| 2025-06-19 | 71.575 | 71.700 | 70.700 | 71.575 | 69.724 | 59,600 |
| 2025-06-18 | 70.800 | 72.600 | 70.000 | 71.925 | 70.065 | 5,810 |
| 2025-06-17 | 71.675 | 72.350 | 70.800 | 71.425 | 69.578 | 98,333 |
| 2025-06-16 | 72.400 | 72.600 | 72.000 | 72.250 | 70.382 | 122,472 |
| 2025-06-13 | 73.350 | 73.775 | 73.350 | 73.775 | 70.406 | 3,648 |
| 2025-06-12 | 75.175 | 75.950 | 74.550 | 74.550 | 71.145 | 4,510 |
| 2025-06-11 | 76.000 | 76.600 | 75.850 | 76.150 | 72.672 | 3,276 |
| 2025-06-10 | 73.500 | 76.000 | 73.500 | 75.875 | 72.410 | 74,853 |
| 2025-06-09 | 73.725 | 74.300 | 73.650 | 74.050 | 70.668 | 838 |
| 2025-06-06 | 73.025 | 73.725 | 72.100 | 73.025 | 69.690 | 5,939 |
| 2025-06-05 | 73.025 | 73.450 | 71.650 | 72.900 | 69.571 | 2,754 |
| 2025-06-04 | 72.800 | 73.550 | 72.600 | 72.750 | 69.428 | 1,248 |
| 2025-06-03 | 72.800 | 72.800 | 71.850 | 72.800 | 69.475 | 386 |
| 2025-06-02 | 73.000 | 73.000 | 72.050 | 72.500 | 69.189 | 3,659 |
| 2025-05-30 | 73.525 | 74.200 | 73.200 | 73.575 | 70.215 | 2,276 |
| 2025-05-29 | 74.600 | 74.600 | 73.625 | 73.625 | 70.263 | 93 |
| 2025-05-28 | 74.500 | 74.650 | 73.700 | 74.650 | 71.241 | 399 |
| 2025-05-27 | 73.175 | 74.350 | 73.050 | 74.200 | 70.811 | 7,816 |
| 2025-05-23 | 72.650 | 72.900 | 70.150 | 71.525 | 68.259 | 345 |
| 2025-05-22 | 73.000 | 73.000 | 71.300 | 72.200 | 68.903 | 11,372 |
| 2025-05-21 | 75.175 | 75.325 | 74.550 | 75.325 | 71.885 | 1,772 |
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.