Altareit historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-11 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 4 |
| 2022-02-10 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-02-09 | 645.00 | 660.00 | 645.00 | 660.00 | 660.00 | 5 |
| 2022-02-08 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-02-07 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-02-04 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-02-03 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-02-02 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-02-01 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-01-31 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-01-28 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-01-27 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-01-26 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-01-25 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2022-01-24 | 655.00 | 655.00 | 640.00 | 640.00 | 640.00 | 4 |
| 2022-01-21 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-01-20 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-01-19 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-01-18 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-01-17 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-01-14 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 11 |
| 2022-01-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5 |
| 2022-01-12 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2022-01-11 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4 |
| 2022-01-10 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | 6 |
| 2022-01-07 | 645.00 | 645.00 | 635.00 | 635.00 | 635.00 | 13 |
| 2022-01-06 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 6 |
| 2022-01-05 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 2 |
| 2022-01-04 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 11 |
| 2022-01-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-31 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 7 |
| 2021-12-30 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2021-12-29 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | 1 |
| 2021-12-28 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 3 |
| 2021-12-27 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | 6 |
| 2021-12-24 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 6 |
| 2021-12-23 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-22 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2021-12-21 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2021-12-20 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4 |
| 2021-12-17 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 1 |
| 2021-12-16 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-15 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1 |
| 2021-12-14 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 6 |
| 2021-12-13 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-10 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-09 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-08 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-07 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-06 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-03 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-02 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-12-01 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 1 |
| 2021-11-30 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 5 |
| 2021-11-29 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1 |
| 2021-11-26 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | 9 |
| 2021-11-25 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 3 |
| 2021-11-24 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 2021-11-23 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 1 |
| 2021-11-22 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 5 |
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.