Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	74.600	76.050	74.600	75.475	72.028	8,304
2025-05-19	74.200	75.000	72.650	74.250	70.859	11,997
2025-05-16	75.000	75.000	74.350	74.900	71.479	2,409
2025-05-15	75.575	76.100	75.400	75.925	72.458	644
2025-05-14	76.500	76.750	75.950	76.650	73.150	76,192
2025-05-13	75.400	76.400	75.400	76.400	72.911	69,769
2025-05-12	74.750	76.850	74.750	76.550	73.054	3,968
2025-05-09	73.775	73.925	73.500	73.925	70.549	2,513
2025-05-08	73.425	73.800	73.350	73.375	70.024	431
2025-05-07	74.700	74.700	72.250	72.250	68.951	23,488
2025-05-06	74.700	74.700	73.750	74.100	70.716	579
2025-05-02	75.400	76.250	75.400	76.250	72.768	4,324
2025-05-01	73.375	73.375	73.375	73.375	70.024	0
2025-04-30	72.950	73.950	72.600	73.375	70.024	1,640
2025-04-29	71.175	72.300	71.125	71.125	67.877	709
2025-04-28	70.000	71.000	69.900	70.200	66.994	3,618
2025-04-25	76.300	76.300	69.700	70.400	67.185	1,315
2025-04-24	82.200	83.000	81.050	82.450	78.685	1,658
2025-04-23	83.075	83.400	83.075	83.075	79.281	4,114
2025-04-22	79.375	81.300	79.050	80.400	76.728	105
2025-04-17	79.850	79.850	79.800	79.825	76.180	983
2025-04-16	81.650	81.650	80.300	80.450	76.776	1,573
2025-04-15	81.700	82.950	81.700	82.750	78.971	3,919
2025-04-14	81.825	82.150	80.550	81.575	77.850	6,137
2025-04-11	77.775	79.200	76.850	78.800	75.201	21,905
2025-04-10	87.925	88.300	76.700	77.575	74.032	959
2025-04-09	80.050	80.050	77.000	77.875	74.319	132,637
2025-04-08	79.775	82.850	78.800	82.050	78.303	60,285
2025-04-07	76.050	79.050	75.100	79.025	75.416	1,333
2025-04-04	85.825	86.750	81.200	82.600	78.828	6,082
2025-04-03	88.800	88.800	87.150	87.175	83.194	3,831
2025-04-02	89.175	90.900	87.925	90.900	86.749	1,162
2025-04-01	89.800	91.050	89.800	90.150	86.033	1,027
2025-03-31	90.500	92.150	88.900	88.900	84.840	4,032
2025-03-28	92.400	94.250	90.600	90.600	86.462	16,787
2025-03-27	96.600	96.950	93.150	93.775	89.493	5,379
2025-03-26	96.450	98.050	96.450	97.425	92.976	8,538
2025-03-25	97.775	98.150	95.500	96.150	91.759	363
2025-03-24	98.250	98.250	96.300	97.075	92.642	1,325
2025-03-21	97.675	98.500	96.550	97.875	93.405	2,556
2025-03-20	98.750	98.750	97.550	98.250	93.763	3,543
2025-03-19	98.250	99.150	97.550	99.150	94.622	2,323
2025-03-18	97.175	99.025	97.100	99.025	94.503	1,350
2025-03-17	96.400	97.200	94.950	94.950	90.614	3,327
2025-03-14	92.000	96.100	90.550	95.225	90.876	1,601
2025-03-13	93.575	94.050	91.500	92.150	87.942	1,814
2025-03-12	95.175	96.300	93.950	94.500	90.184	771
2025-03-11	97.975	99.050	95.000	95.575	91.210	6,937
2025-03-10	102.95	103.40	98.000	98.950	94.431	66,321
2025-03-07	102.75	104.80	101.35	104.00	99.251	20,992
2025-03-06	95.025	114.05	94.800	114.05	108.84	23,642
2025-03-05	89.250	93.350	89.250	91.775	87.584	5,500
2025-03-04	87.225	88.600	85.600	86.550	82.597	2,270
2025-03-03	89.025	90.100	88.050	88.200	84.172	1,090
2025-02-28	88.200	88.400	87.375	87.375	83.385	44,968
2025-02-27	90.050	90.050	88.900	89.825	85.723	786
2025-02-26	92.200	92.200	90.850	91.825	87.632	6,461
2025-02-25	93.775	93.900	91.800	92.600	88.371	4,514
2025-02-24	97.125	98.900	94.450	94.950	90.614	2,174
2025-02-21	101.80	101.80	95.750	96.850	92.427	4,951

← NewerPage 7 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.