Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.002 | 5.045 | 4.978 | 5.019 | 4.545 | 9,669 |
| 2024-06-06 | 5.017 | 5.030 | 4.972 | 5.000 | 4.528 | 6,541 |
| 2024-06-05 | 4.968 | 5.020 | 4.960 | 5.000 | 4.528 | 1,122 |
| 2024-06-04 | 5.001 | 5.015 | 4.956 | 4.995 | 4.523 | 2,656 |
| 2024-06-03 | 5.054 | 5.080 | 4.986 | 5.010 | 4.537 | 4,461 |
| 2024-05-31 | 5.060 | 5.170 | 5.020 | 5.045 | 4.568 | 53,510 |
| 2024-05-30 | 5.010 | 5.055 | 5.010 | 5.030 | 4.555 | 6,478 |
| 2024-05-29 | 5.183 | 5.190 | 5.070 | 5.130 | 4.645 | 2,121 |
| 2024-05-28 | 5.260 | 5.275 | 5.190 | 5.206 | 4.714 | 5,388 |
| 2024-05-24 | 5.420 | 5.500 | 5.292 | 5.292 | 4.792 | 9,292 |
| 2024-05-23 | 5.420 | 5.540 | 5.350 | 5.443 | 4.929 | 24,192 |
| 2024-05-22 | 5.240 | 5.310 | 5.230 | 5.310 | 4.808 | 2,005 |
| 2024-05-21 | 5.225 | 5.310 | 5.120 | 5.228 | 4.734 | 21,082 |
| 2024-05-20 | 5.523 | 5.565 | 5.510 | 5.532 | 4.783 | 8,484 |
| 2024-05-17 | 5.553 | 5.575 | 5.465 | 5.527 | 4.778 | 4,358 |
| 2024-05-16 | 5.625 | 5.630 | 5.535 | 5.562 | 4.809 | 10,415 |
| 2024-05-15 | 5.593 | 5.630 | 5.575 | 5.620 | 4.859 | 2,616,299 |
| 2024-05-14 | 5.445 | 5.575 | 5.445 | 5.523 | 4.775 | 14,929 |
| 2024-05-13 | 5.455 | 5.480 | 5.430 | 5.434 | 4.698 | 7,208 |
| 2024-05-10 | 5.400 | 5.445 | 5.355 | 5.418 | 4.684 | 4,880 |
| 2024-05-09 | 5.280 | 5.350 | 5.275 | 5.322 | 4.601 | 8,094 |
| 2024-05-08 | 5.245 | 5.265 | 5.220 | 5.251 | 4.540 | 40,419 |
| 2024-05-07 | 5.205 | 5.260 | 5.205 | 5.215 | 4.509 | 5,177 |
| 2024-05-03 | 5.163 | 5.190 | 5.145 | 5.150 | 4.453 | 2,001 |
| 2024-05-02 | 5.200 | 5.210 | 5.170 | 5.195 | 4.492 | 19,668 |
| 2024-04-30 | 5.250 | 5.255 | 5.155 | 5.175 | 4.474 | 2,309 |
| 2024-04-29 | 5.178 | 5.250 | 5.165 | 5.182 | 4.480 | 7,699 |
| 2024-04-26 | 5.193 | 5.205 | 5.170 | 5.170 | 4.470 | 22,196 |
| 2024-04-25 | 5.220 | 5.225 | 5.175 | 5.190 | 4.487 | 16,283 |
| 2024-04-24 | 5.168 | 5.240 | 5.155 | 5.206 | 4.501 | 23,906 |
| 2024-04-23 | 5.178 | 5.200 | 5.105 | 5.188 | 4.485 | 59,355 |
| 2024-04-22 | 5.020 | 5.100 | 5.020 | 5.071 | 4.384 | 8,024 |
| 2024-04-19 | 4.919 | 5.000 | 4.906 | 4.926 | 4.259 | 46,271 |
| 2024-04-18 | 4.942 | 4.954 | 4.928 | 4.938 | 4.269 | 22,116 |
| 2024-04-17 | 4.977 | 5.055 | 4.974 | 5.035 | 4.353 | 34,980 |
| 2024-04-16 | 4.973 | 4.988 | 4.940 | 4.970 | 4.297 | 17,857 |
| 2024-04-15 | 5.061 | 5.075 | 4.984 | 5.025 | 4.345 | 10,918 |
| 2024-04-12 | 5.095 | 5.130 | 5.065 | 5.083 | 4.395 | 21,079 |
| 2024-04-11 | 5.114 | 5.130 | 5.035 | 5.085 | 4.396 | 55,933 |
| 2024-04-10 | 5.143 | 5.170 | 5.080 | 5.150 | 4.453 | 132,284 |
| 2024-04-09 | 5.210 | 5.230 | 5.125 | 5.215 | 4.509 | 25,643 |
| 2024-04-08 | 5.265 | 5.295 | 5.185 | 5.220 | 4.513 | 28,962 |
| 2024-04-05 | 5.325 | 5.325 | 5.245 | 5.273 | 4.559 | 16,555 |
| 2024-04-04 | 5.280 | 5.335 | 5.260 | 5.280 | 4.565 | 46,650 |
| 2024-04-03 | 5.245 | 5.290 | 5.235 | 5.271 | 4.558 | 42,263 |
| 2024-04-02 | 5.250 | 5.255 | 5.190 | 5.222 | 4.514 | 111,126 |
| 2024-03-28 | 5.150 | 5.240 | 5.150 | 5.186 | 4.483 | 29,797 |
| 2024-03-27 | 5.168 | 5.195 | 5.090 | 5.162 | 4.463 | 40,217 |
| 2024-03-26 | 5.095 | 5.110 | 5.055 | 5.079 | 4.392 | 32,885 |
| 2024-03-25 | 5.138 | 5.185 | 5.075 | 5.106 | 4.414 | 57,012 |
| 2024-03-22 | 5.074 | 5.170 | 4.760 | 5.019 | 4.340 | 153,989 |
| 2024-03-21 | 4.877 | 4.948 | 4.874 | 4.919 | 4.253 | 46,736 |
| 2024-03-20 | 4.826 | 4.874 | 4.780 | 4.865 | 4.206 | 38,110 |
| 2024-03-19 | 4.752 | 4.798 | 4.716 | 4.798 | 4.148 | 25,168 |
| 2024-03-18 | 4.793 | 4.870 | 4.718 | 4.790 | 4.141 | 16,298 |
| 2024-03-15 | 4.619 | 4.758 | 4.582 | 4.713 | 4.075 | 55,107 |
| 2024-03-14 | 4.598 | 4.620 | 4.572 | 4.603 | 3.980 | 30,528 |
| 2024-03-13 | 4.547 | 4.606 | 4.537 | 4.537 | 3.922 | 5,667 |
| 2024-03-12 | 4.568 | 4.608 | 4.568 | 4.581 | 3.961 | 23,818 |
| 2024-03-11 | 4.521 | 4.566 | 4.502 | 4.553 | 3.937 | 20,343 |
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.