Alten SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	69.950	70.650	69.200	69.200	67.398	35,087
2025-11-12	68.500	70.500	68.150	69.900	68.080	50,193
2025-11-11	68.100	68.900	67.700	68.050	66.278	38,294
2025-11-10	68.150	69.000	67.800	67.950	66.181	50,867
2025-11-07	67.200	67.500	65.800	66.500	64.768	59,178
2025-11-06	67.950	68.250	66.500	67.000	65.255	54,805
2025-11-05	68.800	69.000	68.000	68.200	66.424	33,974
2025-11-04	69.600	69.600	68.200	69.500	67.690	48,002
2025-11-03	71.550	71.550	69.950	70.750	68.908	36,590
2025-10-31	71.400	71.900	70.750	71.450	69.589	36,054
2025-10-30	72.600	73.600	71.450	71.650	69.784	37,605
2025-10-29	74.000	74.200	72.600	72.600	70.709	32,645
2025-10-28	74.650	75.400	73.500	73.850	71.927	67,629
2025-10-27	75.900	77.200	75.000	75.000	73.047	51,327
2025-10-24	72.600	74.950	72.050	74.750	72.803	170,638
2025-10-23	70.050	70.750	69.600	69.650	67.836	54,690
2025-10-22	70.900	70.900	69.350	70.400	68.567	43,280
2025-10-21	69.500	70.850	68.850	70.800	68.956	38,380
2025-10-20	69.200	69.500	68.350	69.500	67.690	55,148
2025-10-17	68.200	68.800	67.500	68.450	66.667	41,739
2025-10-16	69.600	69.650	68.800	69.400	67.593	24,682
2025-10-15	69.200	70.350	69.100	69.300	67.495	60,379
2025-10-14	69.400	69.400	67.400	68.000	66.229	69,049
2025-10-13	69.300	70.200	69.150	69.900	68.080	71,315
2025-10-10	71.150	71.450	68.700	69.050	67.252	129,661
2025-10-09	70.750	72.600	70.100	71.050	69.200	113,937
2025-10-08	70.500	71.000	69.600	69.850	68.031	48,259
2025-10-07	69.550	71.100	68.700	70.500	68.664	46,238
2025-10-06	71.700	71.850	68.050	69.750	67.934	65,897
2025-10-03	72.500	72.750	71.750	72.050	70.174	36,947
2025-10-02	71.750	73.100	71.750	72.050	70.174	69,944
2025-10-01	69.350	71.650	68.900	70.600	68.762	54,157
2025-09-30	68.500	69.950	68.350	69.900	68.080	95,956
2025-09-29	67.600	69.550	67.250	68.300	66.521	67,609
2025-09-26	67.900	72.350	66.100	67.250	65.499	166,945
2025-09-25	67.300	67.600	65.200	66.550	64.817	48,126
2025-09-24	67.350	68.150	66.550	67.250	65.499	51,404
2025-09-23	66.950	68.400	66.900	67.550	65.791	48,688
2025-09-22	66.200	66.900	64.950	66.600	64.866	70,382
2025-09-19	66.650	67.350	65.950	66.250	64.525	107,279
2025-09-18	65.950	66.850	65.300	65.500	63.794	69,453
2025-09-17	65.900	66.200	65.150	65.400	63.697	53,548
2025-09-16	65.200	66.200	64.800	65.450	63.746	50,150
2025-09-15	65.600	67.050	65.100	65.150	63.453	48,775
2025-09-12	65.400	66.050	64.850	65.650	63.940	21,672
2025-09-11	65.350	65.600	64.700	65.200	63.502	27,175
2025-09-10	65.800	65.800	64.600	65.400	63.697	30,643
2025-09-09	65.550	66.000	64.600	65.250	63.551	38,128
2025-09-08	64.550	65.450	64.050	65.450	63.746	29,105
2025-09-05	63.900	65.450	63.650	64.250	62.577	66,006
2025-09-04	63.400	64.200	63.150	63.700	62.041	54,568
2025-09-03	63.300	64.400	63.050	63.450	61.798	50,577
2025-09-02	65.750	65.850	62.900	62.900	61.262	58,848
2025-09-01	66.000	66.500	65.600	65.800	64.087	21,767
2025-08-29	67.100	67.450	65.900	65.900	64.184	23,616
2025-08-28	67.300	68.500	66.900	67.250	65.499	20,811
2025-08-27	66.400	67.100	65.900	66.800	65.060	36,507
2025-08-26	67.550	68.000	65.800	66.500	64.768	101,412
2025-08-25	69.400	69.850	68.850	68.900	67.106	21,682
2025-08-22	68.350	69.575	68.350	69.400	67.593	30,263

← NewerPage 5 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.