Alten SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	150.00	152.80	148.30	151.20	139.08	56,579
2021-11-22	151.80	152.50	150.90	151.30	139.17	19,217
2021-11-19	153.20	154.00	151.40	151.80	139.63	37,805
2021-11-18	152.80	154.10	151.90	153.30	141.01	46,566
2021-11-17	152.90	153.70	151.90	152.50	140.27	39,001
2021-11-16	153.10	155.20	152.20	153.10	140.82	34,610
2021-11-15	152.50	153.30	151.40	152.70	140.46	16,977
2021-11-12	150.90	152.10	149.50	152.10	139.90	16,480
2021-11-11	149.50	150.70	148.80	150.70	138.62	56,915
2021-11-10	150.30	151.20	146.90	149.90	137.88	42,089
2021-11-09	151.50	153.50	151.20	151.70	139.54	38,322
2021-11-08	149.90	151.50	149.10	151.50	139.35	39,673
2021-11-05	148.30	150.50	147.70	149.90	137.88	40,989
2021-11-04	146.20	148.90	145.40	148.60	136.69	31,869
2021-11-03	142.10	145.50	141.70	145.20	133.56	42,785
2021-11-02	142.00	142.50	140.50	142.50	131.07	34,666
2021-11-01	140.60	142.80	140.60	142.50	131.07	31,422
2021-10-29	141.50	142.70	138.10	139.20	128.04	44,740
2021-10-28	139.70	144.50	138.30	143.00	131.53	58,917
2021-10-27	134.50	135.90	134.10	134.30	123.53	34,227
2021-10-26	135.50	135.50	133.60	134.50	123.72	19,267

← NewerPage 22 of 22 · 1,281 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.