Advertisement
Alten S.A. (0O1S.IL)
IOB - IOB Delayed Price. Currency in EUR
Follow
At close: 05:13PM GMT
Advertisement
Time Period:
Oct 30, 2023 - Oct 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 82.10 | 82.10 | 78.55 | 79.43 | 79.43 | 2,451 |
| Oct 29, 2024 | 81.53 | 82.45 | 80.95 | 81.82 | 81.82 | 1,143 |
| Oct 28, 2024 | 81.03 | 81.95 | 80.50 | 80.45 | 80.45 | 4,518 |
| Oct 25, 2024 | 83.78 | 84.40 | 78.50 | 81.57 | 81.57 | 4,818 |
| Oct 24, 2024 | 88.75 | 89.90 | 88.30 | 88.75 | 88.75 | 1,457 |
| Oct 23, 2024 | 90.20 | 91.10 | 89.00 | 88.70 | 88.70 | 1,744 |
| Oct 22, 2024 | 89.38 | 90.45 | 88.45 | 89.38 | 89.38 | 25,400 |
| Oct 21, 2024 | 91.03 | 92.00 | 88.95 | 89.82 | 89.82 | 1,754 |
| Oct 18, 2024 | 90.20 | 92.00 | 90.95 | 91.43 | 91.43 | 7,372 |
| Oct 17, 2024 | 89.07 | 90.80 | 88.85 | 90.40 | 90.40 | 36,507 |
| Oct 16, 2024 | 90.00 | 90.55 | 89.40 | 90.05 | 90.05 | 1,475 |
| Oct 15, 2024 | 91.53 | 92.35 | 90.05 | 91.03 | 91.03 | 8,454 |
| Oct 14, 2024 | 91.47 | 91.55 | 89.95 | 90.25 | 90.25 | 26,988 |
| Oct 11, 2024 | 91.43 | 92.00 | 91.45 | 91.63 | 91.63 | 1,130 |
| Oct 10, 2024 | 92.40 | 92.15 | 90.90 | 90.70 | 90.70 | 81,861 |
| Oct 09, 2024 | 91.82 | 92.90 | 91.85 | 91.88 | 91.88 | 1,361 |
| Oct 08, 2024 | 92.15 | 92.38 | 90.80 | 91.82 | 91.82 | 3,019 |
| Oct 07, 2024 | 92.85 | 93.80 | 91.35 | 93.43 | 93.43 | 4,457 |
| Oct 04, 2024 | 94.80 | 97.20 | 94.55 | 96.20 | 96.20 | 2,613 |
| Oct 03, 2024 | 97.57 | 97.60 | 94.80 | 94.90 | 94.90 | 2,983 |
| Oct 02, 2024 | 97.53 | 97.90 | 97.00 | 97.68 | 97.68 | 3,275 |
| Oct 01, 2024 | 100.00 | 100.60 | 97.80 | 97.53 | 97.53 | 23,778 |
| Sep 30, 2024 | 104.20 | 103.00 | 100.10 | 101.28 | 101.28 | 7,363 |
| Sep 27, 2024 | 101.18 | 103.50 | 102.70 | 102.25 | 102.25 | 3,252 |
| Sep 26, 2024 | 100.00 | 102.30 | 101.00 | 101.70 | 101.70 | 2,862 |
| Sep 25, 2024 | 100.30 | 99.55 | 98.66 | 99.22 | 99.22 | 781 |
| Sep 24, 2024 | 99.35 | 102.00 | 99.40 | 100.43 | 100.43 | 26,810 |
| Sep 23, 2024 | 99.05 | 99.50 | 97.45 | 98.95 | 98.95 | 3,299 |
| Sep 20, 2024 | 97.03 | 100.30 | 95.00 | 97.68 | 97.68 | 18,795 |
| Sep 19, 2024 | 97.38 | 101.60 | 98.20 | 101.18 | 101.18 | 1,503 |
| Sep 18, 2024 | 97.78 | 97.50 | 96.10 | 96.10 | 96.10 | 120,987 |
| Sep 17, 2024 | 97.47 | 99.00 | 97.80 | 98.35 | 98.35 | 39,027 |
| Sep 16, 2024 | 97.97 | 98.20 | 97.10 | 97.53 | 97.53 | 2,222 |
| Sep 13, 2024 | 96.40 | 98.30 | 96.15 | 97.43 | 97.43 | 13,476 |
| Sep 12, 2024 | 96.60 | 98.90 | 95.95 | 95.72 | 95.72 | 3,383 |
| Sep 11, 2024 | 93.18 | 94.45 | 93.40 | 93.32 | 93.32 | 51,760 |
| Sep 10, 2024 | 92.60 | 95.00 | 92.80 | 93.47 | 93.47 | 781 |
| Sep 09, 2024 | 90.80 | 91.70 | 91.35 | 91.47 | 91.47 | 23,074 |
| Sep 06, 2024 | 91.38 | 91.40 | 90.20 | 90.05 | 90.05 | 2,673 |
| Sep 05, 2024 | 93.18 | 92.20 | 91.10 | 91.43 | 91.43 | 55,709 |
| Sep 04, 2024 | 95.47 | 95.45 | 91.55 | 92.10 | 92.10 | 2,378 |
| Sep 03, 2024 | 101.47 | 101.50 | 97.00 | 96.95 | 96.95 | 1,729 |
| Sep 02, 2024 | 102.18 | 101.80 | 100.60 | 101.50 | 101.50 | 698 |
| Aug 30, 2024 | 100.20 | 102.30 | 99.95 | 101.70 | 101.70 | 2,923 |
| Aug 29, 2024 | 100.20 | 100.40 | 99.90 | 99.82 | 99.82 | 633 |
| Aug 28, 2024 | 99.75 | 100.20 | 99.20 | 99.65 | 99.65 | 1,030 |
| Aug 27, 2024 | 99.55 | 101.00 | 99.60 | 99.72 | 99.72 | 23,603 |
| Aug 23, 2024 | 99.15 | 99.95 | 98.80 | 99.35 | 99.35 | 1,191 |
| Aug 22, 2024 | 100.20 | 100.20 | 99.25 | 100.03 | 100.03 | 1,322 |
| Aug 21, 2024 | 98.88 | 100.00 | 98.90 | 99.03 | 99.03 | 1,760 |
| Aug 20, 2024 | 100.60 | 101.40 | 99.10 | 99.05 | 99.05 | 344 |
| Aug 19, 2024 | 99.25 | 100.60 | 99.40 | 100.50 | 100.50 | 690 |
| Aug 16, 2024 | 99.15 | 100.30 | 98.50 | 99.55 | 99.55 | 1,286 |
| Aug 15, 2024 | 96.30 | 99.55 | 97.45 | 98.95 | 98.95 | 1,717 |
| Aug 14, 2024 | 98.25 | 98.50 | 96.70 | 96.75 | 96.75 | 814 |
| Aug 13, 2024 | 96.30 | 97.30 | 96.10 | 96.40 | 96.40 | 32,498 |
| Aug 12, 2024 | 97.07 | 97.20 | 96.15 | 96.95 | 96.95 | 549 |
| Aug 09, 2024 | 96.80 | 97.30 | 95.95 | 96.00 | 96.00 | 55,425 |
| Aug 08, 2024 | 97.28 | 96.80 | 95.75 | 96.75 | 96.75 | 6,305 |
| Aug 07, 2024 | 94.60 | 98.00 | 95.10 | 97.68 | 97.68 | 1,968 |
| Aug 06, 2024 | 94.55 | 95.85 | 94.60 | 95.63 | 95.63 | 592 |
| Aug 05, 2024 | 95.68 | 94.95 | 92.15 | 94.20 | 94.20 | 2,572 |
| Aug 02, 2024 | 99.15 | 98.90 | 96.95 | 96.85 | 96.85 | 5,003 |
| Aug 01, 2024 | 101.78 | 100.90 | 98.75 | 99.32 | 99.32 | 73,313 |
| Jul 31, 2024 | 101.28 | 103.20 | 101.80 | 102.38 | 102.38 | 48,293 |
| Jul 30, 2024 | 99.15 | 102.20 | 99.95 | 101.38 | 101.38 | 1,026 |
| Jul 29, 2024 | 101.97 | 101.90 | 100.00 | 100.20 | 100.20 | 1,321 |
| Jul 26, 2024 | 97.38 | 101.60 | 98.25 | 101.28 | 101.28 | 3,927 |
| Jul 25, 2024 | 100.90 | 100.50 | 98.00 | 99.85 | 99.85 | 1,629 |
| Jul 24, 2024 | 102.95 | 103.20 | 101.00 | 101.97 | 101.97 | 3,371 |
| Jul 23, 2024 | 104.80 | 105.00 | 102.90 | 103.55 | 103.55 | 2,962 |
| Jul 22, 2024 | 103.25 | 104.40 | 103.00 | 104.60 | 104.60 | 17,919 |
| Jul 19, 2024 | 103.45 | 108.30 | 101.40 | 101.97 | 101.97 | 5,772 |
| Jul 18, 2024 | 108.20 | 110.30 | 107.20 | 109.90 | 109.90 | 1,168 |
| Jul 17, 2024 | 107.45 | 108.60 | 106.50 | 108.80 | 108.80 | 10,217 |
| Jul 16, 2024 | 108.60 | 109.80 | 106.40 | 107.75 | 107.75 | 1,995 |
| Jul 15, 2024 | 108.50 | 110.20 | 108.30 | 109.90 | 109.90 | 3,359 |
| Jul 12, 2024 | 104.70 | 108.70 | 106.30 | 107.35 | 107.35 | 1,357 |
| Jul 11, 2024 | 105.60 | 107.70 | 105.00 | 106.65 | 106.65 | 373 |
| Jul 10, 2024 | 104.00 | 105.30 | 103.40 | 105.00 | 105.00 | 84,370 |
| Jul 09, 2024 | 107.65 | 108.10 | 103.70 | 104.30 | 104.30 | 2,552 |
| Jul 08, 2024 | 109.60 | 110.70 | 106.60 | 109.40 | 109.40 | 7,486 |
| Jul 05, 2024 | 107.15 | 108.90 | 107.60 | 108.50 | 108.50 | 943 |
| Jul 04, 2024 | 106.55 | 107.90 | 106.50 | 108.10 | 108.10 | 494 |
| Jul 03, 2024 | 104.40 | 107.00 | 104.00 | 107.05 | 107.05 | 2,174 |
| Jul 02, 2024 | 105.30 | 106.30 | 103.80 | 105.30 | 105.30 | 2,099 |
| Jul 01, 2024 | 106.15 | 107.90 | 101.80 | 106.45 | 106.45 | 3,203 |
| Jun 28, 2024 | 105.80 | 106.40 | 102.40 | 103.45 | 103.45 | 5,174 |
| Jun 27, 2024 | 106.05 | 106.60 | 105.50 | 105.60 | 105.60 | 2,684 |
| Jun 26, 2024 | 108.80 | 109.00 | 106.50 | 107.65 | 107.65 | 2,084 |
| Jun 25, 2024 | 109.40 | 110.10 | 106.90 | 108.30 | 108.30 | 2,310 |
| Jun 24, 2024 | 107.85 | 110.00 | 107.00 | 108.90 | 108.90 | 2,208 |
| Jun 24, 2024 | 1.5 Dividend | |||||
| Jun 21, 2024 | 109.60 | 110.00 | 107.70 | 109.00 | 107.50 | 8,081 |
| Jun 20, 2024 | 106.45 | 109.40 | 107.20 | 108.10 | 106.61 | 9,884 |
| Jun 19, 2024 | 110.85 | 110.40 | 107.40 | 108.50 | 107.01 | 25,918 |
| Jun 18, 2024 | 109.20 | 110.40 | 109.20 | 109.70 | 108.19 | 1,766 |
| Jun 17, 2024 | 108.40 | 110.20 | 108.80 | 109.40 | 107.89 | 522 |
| Jun 14, 2024 | 111.15 | 112.60 | 108.30 | 109.80 | 108.29 | 2,689 |
| Jun 13, 2024 | 114.75 | 114.60 | 112.60 | 112.70 | 111.15 | 30,971 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.