Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	89.025	89.450	87.750	88.800	84.745	5,713
2025-02-19	89.050	90.000	89.050	89.325	85.246	4,797
2025-02-18	90.200	90.200	87.800	89.575	85.484	1,527
2025-02-17	91.025	92.950	88.950	90.750	86.606	1,110
2025-02-14	90.450	91.900	90.450	91.875	87.679	30,398
2025-02-13	88.300	90.450	88.300	90.000	85.890	1,288
2025-02-12	87.475	87.700	85.900	86.150	82.216	1,223
2025-02-11	87.250	87.250	86.150	86.850	82.884	926
2025-02-10	87.075	87.400	86.400	87.275	83.289	29,954
2025-02-07	87.775	88.050	87.250	87.925	83.910	981
2025-02-06	87.125	87.800	87.125	87.125	83.146	59,792
2025-02-05	87.525	88.700	86.850	86.900	82.931	672
2025-02-04	87.025	87.950	86.500	87.025	83.051	3,131
2025-02-03	86.650	86.650	84.800	86.400	82.454	2,551
2025-01-31	89.125	89.250	88.550	88.900	84.840	745
2025-01-30	89.575	90.100	88.900	89.475	85.389	2,122
2025-01-29	89.675	90.000	88.800	90.000	85.890	2,977
2025-01-28	85.725	92.350	85.700	89.275	85.198	10,161
2025-01-27	79.250	82.050	79.250	81.525	77.802	2,822
2025-01-24	80.150	82.600	80.150	81.625	77.897	1,637
2025-01-23	80.300	80.500	79.650	80.450	76.776	3,640
2025-01-22	80.400	81.400	79.300	80.900	77.205	1,978
2025-01-21	79.375	80.450	79.000	80.200	76.537	643
2025-01-20	79.825	80.900	79.400	80.350	76.681	2,409
2025-01-17	78.900	79.750	78.000	79.025	75.416	1,187
2025-01-16	78.100	79.900	78.000	79.825	76.180	1,102
2025-01-15	76.600	78.200	76.600	78.100	74.533	2,837
2025-01-14	77.325	78.700	76.450	77.225	73.698	1,561
2025-01-13	77.025	77.550	76.100	76.950	73.436	1,222
2025-01-10	77.425	78.250	76.600	77.175	73.651	1,800
2025-01-09	77.625	77.950	77.250	77.325	73.794	527
2025-01-08	80.300	80.450	77.600	78.100	74.533	2,061
2025-01-07	80.600	81.200	80.250	80.550	76.871	2,592
2025-01-06	79.600	82.350	79.600	81.025	77.325	3,228
2025-01-03	78.850	78.850	78.250	78.850	75.249	1,546
2025-01-02	79.375	79.550	78.200	78.250	74.677	1,143
2024-12-31	77.500	78.800	77.500	78.100	74.533	38
2024-12-30	77.775	78.350	77.050	78.100	74.533	944
2024-12-27	77.650	79.000	77.650	77.875	74.319	1,651
2024-12-24	77.525	77.525	77.525	77.525	73.985	0
2024-12-23	76.600	77.525	76.350	77.525	73.985	15,571
2024-12-20	76.000	77.800	75.650	77.125	73.603	7,851
2024-12-19	75.575	76.650	75.550	76.400	72.911	1,886
2024-12-18	76.400	78.600	75.500	77.275	73.746	2,683
2024-12-17	75.000	76.750	75.000	76.300	72.816	2,256
2024-12-16	77.000	77.000	74.750	74.800	71.384	2,140
2024-12-13	77.250	78.250	77.250	77.475	73.937	2,750
2024-12-12	78.800	79.800	77.200	77.475	73.937	3,759
2024-12-11	80.500	80.800	79.000	79.525	75.893	4,170
2024-12-10	82.500	82.700	80.950	81.275	77.563	4,216
2024-12-09	81.650	82.800	81.650	82.700	78.923	2,403
2024-12-06	80.200	81.150	79.800	81.025	77.325	1,206
2024-12-05	78.650	80.300	78.650	79.625	75.989	2,174
2024-12-04	75.850	79.000	75.850	78.050	74.486	1,953
2024-12-03	74.650	75.950	74.650	75.375	71.933	2,860
2024-12-02	74.900	75.600	74.550	74.700	71.289	2,351
2024-11-29	76.050	76.550	74.800	75.525	72.076	1,369
2024-11-28	76.700	77.700	76.650	77.025	73.507	1,828
2024-11-27	79.025	79.300	76.800	77.775	74.223	3,385
2024-11-26	80.000	80.400	78.750	79.625	75.989	2,645

← NewerPage 8 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.