Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-10 | 645.00 | 645.00 | 640.00 | 640.00 | 640.00 | 4 |
| 2022-05-09 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 6 |
| 2022-05-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-05-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-05-04 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-05-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-05-02 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-29 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-27 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2 |
| 2022-04-26 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-25 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-22 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-21 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-20 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-19 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-14 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-12 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-04-11 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 2 |
| 2022-04-08 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-07 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-05 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-04 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-04-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-03-31 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-03-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-03-29 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4 |
| 2022-03-28 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-03-25 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-03-24 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2022-03-23 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 3 |
| 2022-03-22 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-03-21 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-03-18 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-03-17 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-03-16 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-03-15 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-03-14 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | 13 |
| 2022-03-11 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2022-03-10 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2022-03-09 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2022-03-08 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1 |
| 2022-03-07 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | 5 |
| 2022-03-04 | 680.00 | 680.00 | 670.00 | 670.00 | 670.00 | 7 |
| 2022-03-03 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1 |
| 2022-03-02 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2022-03-01 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2022-02-28 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 1 |
| 2022-02-25 | 680.00 | 690.00 | 660.00 | 690.00 | 690.00 | 3 |
| 2022-02-24 | 695.00 | 695.00 | 680.00 | 680.00 | 680.00 | 2 |
| 2022-02-23 | 685.00 | 700.00 | 685.00 | 700.00 | 700.00 | 4 |
| 2022-02-22 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2 |
| 2022-02-21 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 3 |
| 2022-02-18 | 685.00 | 690.00 | 685.00 | 690.00 | 690.00 | 2 |
| 2022-02-17 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | 3 |
| 2022-02-16 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | 1 |
| 2022-02-15 | 645.00 | 690.00 | 640.00 | 690.00 | 690.00 | 15 |
| 2022-02-14 | 660.00 | 680.00 | 640.00 | 640.00 | 640.00 | 10 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.