Singapore markets closed

Alten S.A. (0O1S.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
123.93+4.76 (+3.99%)
As of 06:45PM BST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024106.45109.40107.20108.89108.899,884
19 Jun 2024110.85110.40107.40108.80108.8025,918
18 Jun 2024109.20110.40109.20109.66109.661,766
17 Jun 2024108.40110.20108.80108.80108.80523
14 Jun 2024111.15112.60108.30109.90109.902,689
13 Jun 2024114.75114.60112.60112.99112.9930,971
12 Jun 2024112.50115.40112.20114.07114.0717,558
11 Jun 2024115.75116.40112.20115.42115.4218,249
10 Jun 2024114.95115.40114.30114.99114.9939,443
07 Jun 2024118.55118.50115.60116.55116.5530,891
06 Jun 2024118.95119.80118.50119.08119.082,812
05 Jun 2024116.60117.68116.70117.04117.043,063
04 Jun 2024116.60116.70114.20116.01116.014,436
03 Jun 2024118.75119.20116.40116.98116.981,549
31 May 2024120.20118.00116.30117.03117.033,096
30 May 2024118.45121.80117.80120.42120.421,383
29 May 2024124.50123.90119.90120.40120.402,071
28 May 2024126.05126.60125.40126.40126.40267
24 May 2024126.15126.20124.40124.90124.90495
23 May 2024125.20127.30125.80126.40126.401,220
22 May 2024125.90126.30125.40125.85125.85994
21 May 2024125.40126.40124.70125.73125.734,531
20 May 2024124.00125.30124.60125.20125.206,213
17 May 2024125.00124.70121.40124.06124.061,530
16 May 2024124.70125.90124.80125.46125.46722
15 May 2024124.90125.20123.50124.36124.362,139
14 May 2024123.35125.70123.60124.91124.9166,311
13 May 2024122.15123.50122.00122.30122.302,597
10 May 2024120.80122.00120.30121.95121.95941
09 May 2024121.60121.80119.60120.30120.3024,970
08 May 2024120.00121.42119.50121.42121.427,249
07 May 2024119.15119.90118.70118.80118.802,701
03 May 2024110.65114.80111.50113.40113.40453
02 May 2024109.80111.40109.30109.50109.5016,120
01 May 2024------
30 Apr 2024112.50114.90109.40109.88109.882,854
29 Apr 2024115.35116.10113.00115.49115.492,133
26 Apr 2024125.00123.00114.19114.19114.1957,755
25 Apr 2024130.75130.30127.59128.19128.1945,471
24 Apr 2024130.25132.70130.39131.12131.1210,911
23 Apr 2024129.40131.57129.80130.50130.5010,470
22 Apr 2024128.60129.70128.60129.50129.508,158
19 Apr 2024129.20128.60126.40128.10128.1020,020
18 Apr 2024128.80131.30128.70130.07130.07127,747
17 Apr 2024129.00130.20128.60129.60129.6013,437
16 Apr 2024129.60129.80128.20129.10129.1025,877
15 Apr 2024129.10131.90129.10130.81130.819,864
12 Apr 2024131.75133.10129.09129.12129.128,667
11 Apr 2024130.45131.60129.80130.89130.8910,634
10 Apr 2024132.20133.40129.20132.70132.7011,183
09 Apr 2024131.45133.10131.64132.33132.3326,410
08 Apr 2024131.35132.70131.20132.42132.4225,369
05 Apr 2024132.40134.40130.55131.45131.4520,016
04 Apr 2024133.80134.10132.30133.64133.6423,994
03 Apr 2024132.80133.70132.16132.79132.799,442
02 Apr 2024134.75136.40132.79132.87132.8711,861
28 Mar 2024133.30136.00132.20135.20135.2012,837
27 Mar 2024134.55135.60128.20133.13133.1349,869
26 Mar 2024134.65135.40134.10134.53134.5311,250
25 Mar 2024135.25136.70132.40133.93133.9334,982
22 Mar 2024136.40137.50135.79135.87135.8720,325
21 Mar 2024135.15137.50136.30137.28137.2821,710
20 Mar 2024134.85135.40133.00135.12135.1220,124
19 Mar 2024133.80135.20132.90134.69134.6916,002
18 Mar 2024134.95136.20133.90135.30135.3011,058
15 Mar 2024136.50136.80135.30136.27136.2734,236
14 Mar 2024134.35136.63134.40136.43136.4313,492
13 Mar 2024136.10137.40133.90134.82134.8230,755
12 Mar 2024134.95136.01133.20136.01136.011,704
11 Mar 2024138.05138.20134.07135.41135.4137,027
08 Mar 2024138.55140.30137.50138.91138.9123,494
07 Mar 2024137.60139.19136.80138.89138.8916,511
06 Mar 2024137.30138.80137.30138.59138.5942,366
05 Mar 2024137.00139.90136.50137.08137.0817,120
04 Mar 2024137.80139.20137.60138.56138.5614,411
01 Mar 2024134.95138.91136.90137.33137.3320,456
29 Feb 2024133.00136.50132.90135.70135.7037,300
28 Feb 2024133.60133.70132.50133.02133.027,728
27 Feb 2024131.55134.40130.69133.39133.3922,751
26 Feb 2024139.05141.00132.10133.73133.7323,722
23 Feb 2024139.75143.50137.00140.07140.0711,851
22 Feb 2024141.40143.00136.60141.20141.208,973
21 Feb 2024143.15144.70136.50139.71139.719,967
20 Feb 2024146.05145.90143.80144.87144.875,947
19 Feb 2024145.40146.30144.50145.93145.936,638
16 Feb 2024143.15145.41142.10143.40143.4015,146
15 Feb 2024142.95143.70142.40142.94142.947,519
14 Feb 2024140.50142.30138.80141.41141.417,580
13 Feb 2024143.35143.50137.50139.50139.5083,492
12 Feb 2024143.25145.60143.00144.20144.208,672
09 Feb 2024143.45144.40142.60143.85143.855,829
08 Feb 2024142.75144.80143.70143.96143.967,519
07 Feb 2024142.55143.30142.00142.58142.5833,767
06 Feb 2024141.20143.10140.50142.52142.5210,931
05 Feb 2024142.95142.80141.20142.07142.0721,915
02 Feb 2024143.15145.80142.80142.90142.90602
01 Feb 2024144.00144.70142.50144.10144.103,622
31 Jan 2024144.50145.99143.60143.96143.9652,598
30 Jan 2024143.25144.60143.40144.12144.1212,010
29 Jan 2024143.35143.70141.30142.12142.1235,924
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...