Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 110.40 | 110.80 | 109.40 | 109.40 | 103.21 | 7,294 |
| 2026-05-07 | 111.80 | 112.60 | 109.60 | 109.60 | 103.40 | 21,772 |
| 2026-05-06 | 110.80 | 113.40 | 110.80 | 112.40 | 106.04 | 9,007 |
| 2026-05-05 | 109.80 | 110.80 | 109.00 | 110.40 | 104.15 | 4,634 |
| 2026-05-04 | 111.80 | 111.80 | 108.20 | 109.00 | 102.83 | 5,179 |
| 2026-04-30 | 108.80 | 112.60 | 108.20 | 111.80 | 105.47 | 9,821 |
| 2026-04-29 | 112.00 | 112.00 | 110.00 | 110.00 | 103.77 | 6,783 |
| 2026-04-28 | 113.00 | 113.20 | 111.40 | 112.20 | 105.85 | 5,504 |
| 2026-04-27 | 112.20 | 113.00 | 111.40 | 112.60 | 106.23 | 5,265 |
← NewerPage 3 of 3 · 129 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 5.5384 EUR |
| 2025-06-11 | 6.0000 EUR |
| 2024-06-11 | 6.0000 EUR |
| 2023-06-30 | 5.0000 EUR |
| 2023-06-12 | 5.0000 EUR |
| 2022-05-27 | 1.9800 EUR |
| 2021-07-05 | 4.7500 EUR |
| 2020-07-06 | 4.5000 EUR |
| 2019-05-29 | 11.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.