Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-11	135.70	136.80	134.80	135.50	127.50	42,902
2023-07-10	134.50	135.30	133.80	135.30	127.31	23,762
2023-07-07	134.70	136.20	134.20	135.50	127.50	25,277
2023-07-06	137.20	137.40	134.20	134.20	126.28	41,204
2023-07-05	139.40	139.50	137.80	138.00	129.85	27,071
2023-07-04	140.20	141.30	140.00	140.30	132.02	17,331
2023-07-03	144.80	144.90	140.30	141.90	132.11	28,870
2023-06-30	142.70	145.30	142.70	144.30	134.34	51,017
2023-06-29	142.40	143.90	142.20	142.90	133.04	28,300
2023-06-28	139.50	142.60	139.50	142.50	132.67	31,562
2023-06-27	137.90	138.60	137.20	138.60	129.04	39,474
2023-06-26	140.30	140.30	136.70	137.40	127.92	49,471
2023-06-23	141.20	141.30	138.30	139.70	130.06	54,403
2023-06-22	142.50	143.20	140.70	141.70	131.92	28,146
2023-06-21	146.60	147.20	142.90	143.30	133.41	34,532
2023-06-20	148.20	148.70	146.80	146.80	136.67	23,663
2023-06-19	150.00	151.90	148.20	148.90	138.63	38,332
2023-06-16	147.40	151.00	147.00	150.80	140.40	136,910
2023-06-15	150.80	150.90	146.20	147.10	136.95	39,479
2023-06-14	150.80	153.20	150.50	151.90	141.42	47,999
2023-06-13	149.10	152.20	148.80	151.30	140.86	40,624
2023-06-12	145.20	148.90	144.70	148.10	137.88	34,496
2023-06-09	144.40	144.50	142.30	144.50	134.53	36,669
2023-06-08	143.70	144.40	142.40	144.40	134.44	57,391
2023-06-07	145.90	145.90	143.90	144.00	134.06	53,926
2023-06-06	147.60	147.60	144.60	146.00	135.93	44,019
2023-06-05	150.00	150.30	147.10	148.10	137.88	39,322
2023-06-02	150.40	150.60	149.20	149.70	139.37	49,139
2023-06-01	151.00	151.80	149.80	149.90	139.56	55,360
2023-05-31	149.80	152.00	148.50	149.60	139.28	95,688
2023-05-30	153.60	153.60	150.70	150.80	140.40	36,386
2023-05-29	153.60	153.90	153.00	153.20	142.63	12,259
2023-05-26	153.00	153.80	151.40	153.20	142.63	42,275
2023-05-25	153.00	153.00	150.10	152.80	142.26	47,120
2023-05-24	156.30	156.30	151.80	152.70	142.16	53,293
2023-05-23	160.40	161.00	157.90	158.10	147.19	34,636
2023-05-22	159.80	161.20	159.20	160.90	149.80	36,859
2023-05-19	159.00	160.50	158.60	159.50	148.50	29,731
2023-05-18	157.40	158.90	157.40	158.90	147.94	20,661
2023-05-17	156.90	157.20	155.40	156.80	145.98	33,365
2023-05-16	157.10	157.60	155.00	157.60	146.73	28,153
2023-05-15	157.20	157.80	156.70	157.40	146.54	32,105
2023-05-12	156.70	157.80	156.50	156.80	145.98	18,156
2023-05-11	157.90	159.60	154.80	156.10	145.33	50,558
2023-05-10	154.60	156.50	153.70	156.50	145.70	24,912
2023-05-09	155.20	155.20	152.60	154.30	143.65	26,117
2023-05-08	155.00	156.20	154.20	154.90	144.21	17,354
2023-05-05	152.90	154.70	152.20	154.70	144.03	26,735
2023-05-04	153.70	154.20	151.10	151.70	141.23	32,992
2023-05-03	153.70	154.80	152.80	153.70	143.10	20,483
2023-05-02	153.60	154.60	152.50	152.90	142.35	20,404
2023-04-28	155.00	156.20	153.00	154.00	143.37	46,354
2023-04-27	151.50	155.00	150.40	152.00	141.51	33,732
2023-04-26	146.00	148.50	142.90	148.50	138.25	47,263
2023-04-25	146.90	147.00	145.00	145.70	135.65	18,093
2023-04-24	147.00	149.00	147.00	147.80	137.60	13,608
2023-04-21	146.40	148.10	145.60	147.20	137.04	19,917
2023-04-20	148.30	148.50	146.20	146.90	136.76	15,811
2023-04-19	150.20	150.70	148.20	148.40	138.16	20,429
2023-04-18	147.00	150.70	147.00	150.60	140.21	32,029

← NewerPage 15 of 22 · 1,281 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.