Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.952 | 4.996 | 4.900 | 4.907 | 4.444 | 10,256 |
| 2024-08-30 | 4.888 | 4.950 | 4.860 | 4.917 | 4.453 | 9,422 |
| 2024-08-29 | 4.820 | 4.898 | 4.820 | 4.854 | 4.395 | 14,966 |
| 2024-08-28 | 4.810 | 4.826 | 4.794 | 4.811 | 4.357 | 27,839 |
| 2024-08-27 | 4.802 | 4.834 | 4.798 | 4.812 | 4.357 | 4,014 |
| 2024-08-23 | 4.824 | 4.854 | 4.806 | 4.816 | 4.361 | 5,426 |
| 2024-08-22 | 4.820 | 4.888 | 4.808 | 4.829 | 4.373 | 5,325 |
| 2024-08-21 | 4.846 | 4.846 | 4.806 | 4.819 | 4.363 | 3,640 |
| 2024-08-20 | 4.894 | 4.910 | 4.832 | 4.861 | 4.401 | 6,026 |
| 2024-08-19 | 4.810 | 4.898 | 4.792 | 4.843 | 4.385 | 4,170 |
| 2024-08-16 | 4.750 | 4.792 | 4.750 | 4.778 | 4.327 | 9,274 |
| 2024-08-15 | 4.779 | 4.786 | 4.706 | 4.774 | 4.323 | 3,379 |
| 2024-08-14 | 4.800 | 4.810 | 4.714 | 4.730 | 4.283 | 4,946 |
| 2024-08-13 | 4.761 | 4.774 | 4.750 | 4.762 | 4.312 | 6,802 |
| 2024-08-12 | 4.750 | 4.772 | 4.722 | 4.740 | 4.292 | 9,985 |
| 2024-08-09 | 4.761 | 4.774 | 4.724 | 4.744 | 4.296 | 14,492 |
| 2024-08-08 | 4.742 | 4.792 | 4.712 | 4.755 | 4.306 | 4,660 |
| 2024-08-07 | 4.781 | 4.820 | 4.774 | 4.801 | 4.347 | 1,298 |
| 2024-08-06 | 4.814 | 4.832 | 4.720 | 4.745 | 4.296 | 8,658 |
| 2024-08-05 | 4.783 | 4.850 | 4.750 | 4.802 | 4.348 | 15,211 |
| 2024-08-02 | 4.993 | 5.055 | 4.916 | 4.957 | 4.488 | 5,793 |
| 2024-08-01 | 5.015 | 5.065 | 4.990 | 5.020 | 4.546 | 4,782 |
| 2024-07-31 | 5.001 | 5.055 | 4.984 | 5.030 | 4.554 | 5,104 |
| 2024-07-30 | 5.012 | 5.055 | 4.966 | 4.992 | 4.520 | 11,688 |
| 2024-07-29 | 5.026 | 5.075 | 5.005 | 5.025 | 4.550 | 9,822 |
| 2024-07-26 | 5.270 | 5.300 | 5.040 | 5.287 | 4.787 | 12,288 |
| 2024-07-25 | 5.410 | 5.430 | 5.295 | 5.405 | 4.894 | 15,972 |
| 2024-07-24 | 5.380 | 5.430 | 5.380 | 5.415 | 4.903 | 25,565 |
| 2024-07-23 | 5.425 | 5.470 | 5.370 | 5.387 | 4.878 | 28,671 |
| 2024-07-22 | 5.395 | 5.445 | 5.395 | 5.410 | 4.899 | 3,051 |
| 2024-07-19 | 5.395 | 5.395 | 5.265 | 5.375 | 4.867 | 3,763 |
| 2024-07-18 | 5.363 | 5.390 | 5.331 | 5.348 | 4.842 | 4,917 |
| 2024-07-17 | 5.360 | 5.400 | 5.360 | 5.381 | 4.873 | 2,448 |
| 2024-07-16 | 5.358 | 5.405 | 5.330 | 5.399 | 4.889 | 13,058 |
| 2024-07-15 | 5.410 | 5.425 | 5.375 | 5.375 | 4.867 | 826 |
| 2024-07-12 | 5.410 | 5.430 | 5.387 | 5.388 | 4.878 | 10,879 |
| 2024-07-11 | 5.368 | 5.400 | 5.340 | 5.361 | 4.855 | 4,350 |
| 2024-07-10 | 5.373 | 5.400 | 5.350 | 5.376 | 4.868 | 2,110 |
| 2024-07-09 | 5.388 | 5.390 | 5.335 | 5.384 | 4.875 | 2,800 |
| 2024-07-08 | 5.363 | 5.385 | 5.343 | 5.343 | 4.838 | 2,609 |
| 2024-07-05 | 5.353 | 5.475 | 5.345 | 5.422 | 4.910 | 3,567 |
| 2024-07-04 | 5.365 | 5.365 | 5.335 | 5.360 | 4.854 | 389 |
| 2024-07-03 | 5.395 | 5.395 | 5.320 | 5.338 | 4.833 | 3,539 |
| 2024-07-02 | 5.393 | 5.420 | 5.350 | 5.355 | 4.849 | 3,507 |
| 2024-07-01 | 5.435 | 5.480 | 5.375 | 5.393 | 4.883 | 5,595 |
| 2024-06-28 | 5.540 | 5.540 | 5.370 | 5.525 | 5.003 | 14,658 |
| 2024-06-27 | 5.348 | 5.510 | 5.345 | 5.360 | 4.853 | 19,311 |
| 2024-06-26 | 5.323 | 5.360 | 5.280 | 5.325 | 4.822 | 17,457 |
| 2024-06-25 | 5.363 | 5.375 | 5.320 | 5.325 | 4.822 | 4,536 |
| 2024-06-24 | 5.430 | 5.480 | 5.320 | 5.320 | 4.817 | 3,404 |
| 2024-06-21 | 5.440 | 5.480 | 5.415 | 5.421 | 4.909 | 3,916 |
| 2024-06-20 | 5.305 | 5.455 | 5.305 | 5.381 | 4.873 | 10,212 |
| 2024-06-19 | 5.285 | 5.300 | 5.255 | 5.278 | 4.779 | 607 |
| 2024-06-18 | 5.285 | 5.295 | 5.260 | 5.285 | 4.786 | 5,622 |
| 2024-06-17 | 5.183 | 5.290 | 5.165 | 5.253 | 4.756 | 4,325 |
| 2024-06-14 | 5.168 | 5.300 | 5.055 | 5.295 | 4.795 | 15,685 |
| 2024-06-13 | 5.115 | 5.115 | 5.005 | 5.115 | 4.632 | 19,672 |
| 2024-06-12 | 5.080 | 5.200 | 5.080 | 5.105 | 4.623 | 15,776 |
| 2024-06-11 | 5.093 | 5.140 | 5.040 | 5.130 | 4.645 | 7,808 |
| 2024-06-10 | 5.143 | 5.155 | 5.035 | 5.133 | 4.648 | 7,924 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.2500 EUR |
| 2025-05-15 | 0.3000 EUR |
| 2024-05-21 | 0.2500 EUR |
| 2023-05-16 | 0.2500 EUR |
| 2023-05-12 | 0.1061 EUR |
| 2022-05-17 | 0.2036 EUR |
| 2021-07-07 | 0.0632 EUR |
| 2021-05-18 | 0.1555 EUR |
| 2020-05-13 | 0.1866 EUR |
| 2019-06-24 | 0.4478 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.