Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 93.400 | 95.100 | 93.200 | 94.400 | 84.410 | 4,544 |
| 2024-12-03 | 93.500 | 94.100 | 92.800 | 92.800 | 82.980 | 3,432 |
| 2024-12-02 | 96.000 | 96.700 | 93.100 | 93.700 | 83.784 | 4,272 |
| 2024-11-29 | 96.000 | 97.400 | 95.800 | 96.400 | 86.199 | 4,213 |
| 2024-11-28 | 96.600 | 97.400 | 95.900 | 96.100 | 85.930 | 1,371 |
| 2024-11-27 | 96.000 | 97.500 | 96.000 | 96.600 | 86.377 | 1,915 |
| 2024-11-26 | 99.000 | 99.000 | 95.800 | 96.300 | 86.109 | 1,716 |
| 2024-11-25 | 99.000 | 99.400 | 96.400 | 97.600 | 87.272 | 5,672 |
| 2024-11-22 | 98.400 | 99.300 | 97.400 | 98.100 | 87.719 | 2,344 |
| 2024-11-21 | 98.000 | 98.600 | 97.100 | 97.600 | 87.272 | 2,511 |
| 2024-11-20 | 99.200 | 99.700 | 98.200 | 98.300 | 87.898 | 3,822 |
| 2024-11-19 | 99.100 | 102.00 | 98.500 | 99.400 | 88.881 | 3,185 |
| 2024-11-18 | 101.00 | 101.00 | 97.700 | 98.200 | 87.808 | 2,827 |
| 2024-11-15 | 102.20 | 103.00 | 101.20 | 101.20 | 90.491 | 2,521 |
| 2024-11-14 | 102.00 | 102.80 | 101.00 | 102.40 | 91.564 | 3,472 |
| 2024-11-13 | 102.00 | 103.40 | 100.80 | 102.00 | 91.206 | 6,716 |
| 2024-11-12 | 101.20 | 102.40 | 99.800 | 102.00 | 91.206 | 3,857 |
| 2024-11-11 | 103.40 | 103.40 | 100.40 | 101.40 | 90.669 | 5,489 |
| 2024-11-08 | 99.100 | 104.60 | 99.100 | 104.00 | 92.994 | 10,264 |
| 2024-11-07 | 97.500 | 98.700 | 97.500 | 97.700 | 87.361 | 729 |
| 2024-11-06 | 99.900 | 100.00 | 97.600 | 97.700 | 87.361 | 2,143 |
| 2024-11-05 | 99.000 | 99.100 | 98.200 | 98.900 | 88.434 | 1,305 |
| 2024-11-04 | 100.40 | 102.80 | 99.100 | 99.100 | 88.613 | 3,008 |
| 2024-11-01 | 100.40 | 100.60 | 99.500 | 100.60 | 89.954 | 606 |
| 2024-10-31 | 100.00 | 101.00 | 98.600 | 101.00 | 90.312 | 2,591 |
| 2024-10-30 | 99.800 | 101.00 | 99.000 | 101.00 | 90.312 | 2,350 |
| 2024-10-29 | 100.00 | 101.80 | 98.900 | 100.20 | 89.596 | 2,468 |
| 2024-10-28 | 98.200 | 100.00 | 97.900 | 98.500 | 88.076 | 2,505 |
| 2024-10-25 | 99.100 | 99.200 | 98.000 | 98.300 | 87.898 | 2,043 |
| 2024-10-24 | 98.700 | 100.40 | 98.400 | 99.100 | 88.613 | 1,566 |
| 2024-10-23 | 98.700 | 99.200 | 97.500 | 98.700 | 88.255 | 2,090 |
| 2024-10-22 | 98.300 | 99.700 | 97.000 | 98.900 | 88.434 | 2,622 |
| 2024-10-21 | 99.100 | 100.60 | 97.600 | 98.900 | 88.434 | 2,751 |
| 2024-10-18 | 98.500 | 101.00 | 98.500 | 99.400 | 88.881 | 2,936 |
| 2024-10-17 | 100.60 | 100.80 | 99.100 | 99.700 | 89.149 | 1,538 |
| 2024-10-16 | 99.900 | 100.60 | 99.000 | 100.20 | 89.596 | 1,778 |
| 2024-10-15 | 99.900 | 100.80 | 98.600 | 99.900 | 89.328 | 1,542 |
| 2024-10-14 | 102.00 | 102.00 | 98.500 | 99.700 | 89.149 | 2,849 |
| 2024-10-11 | 97.800 | 101.00 | 97.800 | 100.20 | 89.596 | 3,695 |
| 2024-10-10 | 103.00 | 103.00 | 96.000 | 99.100 | 88.613 | 3,153 |
| 2024-10-09 | 100.00 | 103.00 | 100.00 | 101.60 | 90.848 | 4,254 |
| 2024-10-08 | 102.00 | 102.20 | 97.000 | 101.00 | 90.312 | 6,242 |
| 2024-10-07 | 104.80 | 104.80 | 100.40 | 100.40 | 89.775 | 4,736 |
| 2024-10-04 | 103.00 | 105.00 | 103.00 | 103.80 | 92.815 | 2,057 |
| 2024-10-03 | 104.60 | 105.00 | 103.00 | 103.80 | 92.815 | 2,206 |
| 2024-10-02 | 102.00 | 105.00 | 102.00 | 104.60 | 93.531 | 2,167 |
| 2024-10-01 | 106.40 | 107.40 | 102.40 | 102.40 | 91.564 | 4,970 |
| 2024-09-30 | 109.00 | 109.20 | 103.20 | 107.60 | 96.213 | 5,154 |
| 2024-09-27 | 109.00 | 110.80 | 108.80 | 109.80 | 98.181 | 5,699 |
| 2024-09-26 | 108.20 | 109.60 | 108.20 | 109.00 | 97.465 | 1,852 |
| 2024-09-25 | 108.00 | 108.80 | 107.80 | 107.80 | 96.392 | 2,746 |
| 2024-09-24 | 107.20 | 108.60 | 107.20 | 107.60 | 96.213 | 2,854 |
| 2024-09-23 | 108.80 | 108.80 | 106.60 | 108.00 | 96.571 | 2,430 |
| 2024-09-20 | 110.20 | 110.20 | 106.40 | 108.20 | 96.750 | 39,261 |
| 2024-09-19 | 109.80 | 110.60 | 109.40 | 110.40 | 98.717 | 2,883 |
| 2024-09-18 | 109.60 | 109.80 | 109.00 | 109.00 | 97.465 | 2,217 |
| 2024-09-17 | 109.80 | 110.20 | 109.00 | 109.60 | 98.002 | 3,649 |
| 2024-09-16 | 109.80 | 110.40 | 109.00 | 110.00 | 98.359 | 4,094 |
| 2024-09-13 | 106.00 | 110.00 | 106.00 | 109.80 | 98.181 | 5,806 |
| 2024-09-12 | 105.60 | 107.00 | 105.20 | 107.00 | 95.677 | 1,880 |
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.