Alten S.A. (0O1S.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 08:26AM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 97.38 | 101.60 | 98.25 | 99.95 | 99.95 | 3,927 |
| 25 Jul 2024 | 100.90 | 100.50 | 98.00 | 99.00 | 99.00 | 1,630 |
| 24 Jul 2024 | 102.95 | 103.20 | 101.00 | 102.33 | 102.33 | 3,372 |
| 23 Jul 2024 | 104.80 | 105.00 | 102.90 | 104.07 | 104.07 | 2,962 |
| 22 Jul 2024 | 103.25 | 104.40 | 103.00 | 103.70 | 103.70 | 17,919 |
| 19 Jul 2024 | 103.45 | 108.30 | 101.40 | 102.17 | 102.17 | 5,772 |
| 18 Jul 2024 | 108.20 | 110.30 | 107.20 | 110.07 | 110.07 | 1,169 |
| 17 Jul 2024 | 107.45 | 108.60 | 106.50 | 108.04 | 108.04 | 10,217 |
| 16 Jul 2024 | 108.60 | 109.80 | 106.40 | 108.01 | 108.01 | 1,996 |
| 15 Jul 2024 | 108.50 | 110.20 | 108.30 | 109.74 | 109.74 | 3,360 |
| 12 Jul 2024 | 104.70 | 108.70 | 106.30 | 107.65 | 107.65 | 1,358 |
| 11 Jul 2024 | 105.60 | 107.70 | 105.00 | 107.60 | 107.60 | 374 |
| 10 Jul 2024 | 104.00 | 105.30 | 103.40 | 104.08 | 104.08 | 84,370 |
| 09 Jul 2024 | 107.65 | 108.10 | 103.70 | 105.12 | 105.12 | 2,552 |
| 08 Jul 2024 | 109.60 | 110.70 | 106.60 | 109.25 | 109.25 | 7,486 |
| 05 Jul 2024 | 107.15 | 108.90 | 107.60 | 108.39 | 108.39 | 944 |
| 04 Jul 2024 | 106.55 | 107.90 | 106.50 | 107.30 | 107.30 | 494 |
| 03 Jul 2024 | 104.40 | 107.00 | 104.00 | 106.56 | 106.56 | 2,175 |
| 02 Jul 2024 | 105.30 | 106.30 | 103.80 | 105.55 | 105.55 | 2,099 |
| 01 Jul 2024 | 106.15 | 107.90 | 101.80 | 107.00 | 107.00 | 3,204 |
| 28 Jun 2024 | 105.80 | 106.40 | 102.40 | 102.97 | 102.97 | 5,174 |
| 27 Jun 2024 | 106.05 | 106.60 | 105.50 | 106.44 | 106.44 | 2,685 |
| 26 Jun 2024 | 108.80 | 109.00 | 106.50 | 107.10 | 107.10 | 2,084 |
| 25 Jun 2024 | 109.40 | 110.10 | 106.90 | 107.66 | 107.66 | 2,310 |
| 24 Jun 2024 | 107.85 | 110.00 | 107.00 | 108.82 | 108.82 | 2,209 |
| 24 Jun 2024 | 1.5 Dividend | |||||
| 21 Jun 2024 | 109.60 | 110.00 | 107.70 | 107.91 | 106.41 | 8,082 |
| 20 Jun 2024 | 106.45 | 109.40 | 107.20 | 108.89 | 107.38 | 9,884 |
| 19 Jun 2024 | 110.85 | 110.40 | 107.40 | 108.80 | 107.29 | 25,918 |
| 18 Jun 2024 | 109.20 | 110.40 | 109.20 | 109.66 | 108.13 | 1,766 |
| 17 Jun 2024 | 108.40 | 110.20 | 108.80 | 108.80 | 107.29 | 523 |
| 14 Jun 2024 | 111.15 | 112.60 | 108.30 | 109.90 | 108.37 | 2,689 |
| 13 Jun 2024 | 114.75 | 114.60 | 112.60 | 112.99 | 111.42 | 30,971 |
| 12 Jun 2024 | 112.50 | 115.40 | 112.20 | 114.07 | 112.48 | 17,558 |
| 11 Jun 2024 | 115.75 | 116.40 | 112.20 | 115.42 | 113.81 | 18,249 |
| 10 Jun 2024 | 114.95 | 115.40 | 114.30 | 114.99 | 113.39 | 39,443 |
| 07 Jun 2024 | 118.55 | 118.50 | 115.60 | 116.55 | 114.93 | 30,891 |
| 06 Jun 2024 | 118.95 | 119.80 | 118.50 | 119.08 | 117.43 | 2,812 |
| 05 Jun 2024 | 116.60 | 117.68 | 116.70 | 117.04 | 115.41 | 3,063 |
| 04 Jun 2024 | 116.60 | 116.70 | 114.20 | 116.01 | 114.40 | 4,436 |
| 03 Jun 2024 | 118.75 | 119.20 | 116.40 | 116.98 | 115.36 | 1,549 |
| 31 May 2024 | 120.20 | 118.00 | 116.30 | 117.03 | 115.40 | 3,096 |
| 30 May 2024 | 118.45 | 121.80 | 117.80 | 120.42 | 118.74 | 1,383 |
| 29 May 2024 | 124.50 | 123.90 | 119.90 | 120.40 | 118.73 | 2,071 |
| 28 May 2024 | 126.05 | 126.60 | 125.40 | 126.40 | 124.64 | 267 |
| 24 May 2024 | 126.15 | 126.20 | 124.40 | 124.90 | 123.16 | 495 |
| 23 May 2024 | 125.20 | 127.30 | 125.80 | 126.40 | 124.64 | 1,220 |
| 22 May 2024 | 125.90 | 126.30 | 125.40 | 125.85 | 124.10 | 994 |
| 21 May 2024 | 125.40 | 126.40 | 124.70 | 125.73 | 123.99 | 4,531 |
| 20 May 2024 | 124.00 | 125.30 | 124.60 | 125.20 | 123.46 | 6,213 |
| 17 May 2024 | 125.00 | 124.70 | 121.40 | 124.06 | 122.33 | 1,530 |
| 16 May 2024 | 124.70 | 125.90 | 124.80 | 125.46 | 123.71 | 722 |
| 15 May 2024 | 124.90 | 125.20 | 123.50 | 124.36 | 122.63 | 2,139 |
| 14 May 2024 | 123.35 | 125.70 | 123.60 | 124.91 | 123.17 | 66,311 |
| 13 May 2024 | 122.15 | 123.50 | 122.00 | 122.30 | 120.60 | 2,597 |
| 10 May 2024 | 120.80 | 122.00 | 120.30 | 121.95 | 120.26 | 941 |
| 09 May 2024 | 121.60 | 121.80 | 119.60 | 120.30 | 118.63 | 24,970 |
| 08 May 2024 | 120.00 | 121.42 | 119.50 | 121.42 | 119.73 | 7,249 |
| 07 May 2024 | 119.15 | 119.90 | 118.70 | 118.80 | 117.15 | 2,701 |
| 03 May 2024 | 110.65 | 114.80 | 111.50 | 113.40 | 111.82 | 453 |
| 02 May 2024 | 109.80 | 111.40 | 109.30 | 109.50 | 107.98 | 16,120 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 112.50 | 114.90 | 109.40 | 109.88 | 108.35 | 2,854 |
| 29 Apr 2024 | 115.35 | 116.10 | 113.00 | 115.49 | 113.89 | 2,133 |
| 26 Apr 2024 | 125.00 | 123.00 | 114.19 | 114.19 | 112.60 | 57,755 |
| 25 Apr 2024 | 130.75 | 130.30 | 127.59 | 128.19 | 126.41 | 45,471 |
| 24 Apr 2024 | 130.25 | 132.70 | 130.39 | 131.12 | 129.30 | 10,911 |
| 23 Apr 2024 | 129.40 | 131.57 | 129.80 | 130.50 | 128.69 | 10,470 |
| 22 Apr 2024 | 128.60 | 129.70 | 128.60 | 129.50 | 127.70 | 8,158 |
| 19 Apr 2024 | 129.20 | 128.60 | 126.40 | 128.10 | 126.32 | 20,020 |
| 18 Apr 2024 | 128.80 | 131.30 | 128.70 | 130.07 | 128.27 | 127,747 |
| 17 Apr 2024 | 129.00 | 130.20 | 128.60 | 129.60 | 127.80 | 13,437 |
| 16 Apr 2024 | 129.60 | 129.80 | 128.20 | 129.10 | 127.30 | 25,877 |
| 15 Apr 2024 | 129.10 | 131.90 | 129.10 | 130.81 | 129.00 | 9,864 |
| 12 Apr 2024 | 131.75 | 133.10 | 129.09 | 129.12 | 127.32 | 8,667 |
| 11 Apr 2024 | 130.45 | 131.60 | 129.80 | 130.89 | 129.07 | 10,634 |
| 10 Apr 2024 | 132.20 | 133.40 | 129.20 | 132.70 | 130.86 | 11,183 |
| 09 Apr 2024 | 131.45 | 133.10 | 131.64 | 132.33 | 130.49 | 26,410 |
| 08 Apr 2024 | 131.35 | 132.70 | 131.20 | 132.42 | 130.58 | 25,369 |
| 05 Apr 2024 | 132.40 | 134.40 | 130.55 | 131.45 | 129.63 | 20,016 |
| 04 Apr 2024 | 133.80 | 134.10 | 132.30 | 133.64 | 131.78 | 23,994 |
| 03 Apr 2024 | 132.80 | 133.70 | 132.16 | 132.79 | 130.94 | 9,442 |
| 02 Apr 2024 | 134.75 | 136.40 | 132.79 | 132.87 | 131.03 | 11,861 |
| 28 Mar 2024 | 133.30 | 136.00 | 132.20 | 135.20 | 133.32 | 12,837 |
| 27 Mar 2024 | 134.55 | 135.60 | 128.20 | 133.13 | 131.28 | 49,869 |
| 26 Mar 2024 | 134.65 | 135.40 | 134.10 | 134.53 | 132.66 | 11,250 |
| 25 Mar 2024 | 135.25 | 136.70 | 132.40 | 133.93 | 132.07 | 34,982 |
| 22 Mar 2024 | 136.40 | 137.50 | 135.79 | 135.87 | 133.98 | 20,325 |
| 21 Mar 2024 | 135.15 | 137.50 | 136.30 | 137.28 | 135.38 | 21,710 |
| 20 Mar 2024 | 134.85 | 135.40 | 133.00 | 135.12 | 133.24 | 20,124 |
| 19 Mar 2024 | 133.80 | 135.20 | 132.90 | 134.69 | 132.82 | 16,002 |
| 18 Mar 2024 | 134.95 | 136.20 | 133.90 | 135.30 | 133.42 | 11,058 |
| 15 Mar 2024 | 136.50 | 136.80 | 135.30 | 136.27 | 134.38 | 34,236 |
| 14 Mar 2024 | 134.35 | 136.63 | 134.40 | 136.43 | 134.54 | 13,492 |
| 13 Mar 2024 | 136.10 | 137.40 | 133.90 | 134.82 | 132.94 | 30,755 |
| 12 Mar 2024 | 134.95 | 136.01 | 133.20 | 136.01 | 134.12 | 1,704 |
| 11 Mar 2024 | 138.05 | 138.20 | 134.07 | 135.41 | 133.53 | 37,027 |
| 08 Mar 2024 | 138.55 | 140.30 | 137.50 | 138.91 | 136.98 | 23,494 |
| 07 Mar 2024 | 137.60 | 139.19 | 136.80 | 138.89 | 136.96 | 16,511 |
| 06 Mar 2024 | 137.30 | 138.80 | 137.30 | 138.59 | 136.66 | 42,366 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.