Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4.521 | 4.566 | 4.502 | 4.553 | 3.937 | 20,343 |
| 2024-03-08 | 4.539 | 4.558 | 4.514 | 4.549 | 3.933 | 4,257 |
| 2024-03-07 | 4.484 | 4.568 | 4.484 | 4.549 | 3.933 | 11,597 |
| 2024-03-06 | 4.498 | 4.536 | 4.486 | 4.493 | 3.885 | 8,415 |
| 2024-03-05 | 4.475 | 4.522 | 4.470 | 4.501 | 3.892 | 21,788 |
| 2024-03-04 | 4.492 | 4.510 | 4.460 | 4.475 | 3.869 | 11,185 |
| 2024-03-01 | 4.539 | 4.558 | 4.472 | 4.483 | 3.876 | 39,911 |
| 2024-02-29 | 4.564 | 4.580 | 4.506 | 4.520 | 3.908 | 25,469 |
| 2024-02-28 | 4.555 | 4.570 | 4.520 | 4.562 | 3.944 | 19,577 |
| 2024-02-27 | 4.469 | 4.534 | 4.452 | 4.517 | 3.906 | 31,764 |
| 2024-02-26 | 4.490 | 4.514 | 4.448 | 4.470 | 3.865 | 11,669 |
| 2024-02-23 | 4.480 | 4.493 | 4.452 | 4.493 | 3.885 | 7,891 |
| 2024-02-22 | 4.531 | 4.542 | 4.450 | 4.500 | 3.891 | 19,647 |
| 2024-02-21 | 4.488 | 4.510 | 4.446 | 4.506 | 3.896 | 32,761 |
| 2024-02-20 | 4.472 | 4.528 | 4.472 | 4.499 | 3.889 | 21,809 |
| 2024-02-19 | 4.560 | 4.582 | 4.477 | 4.496 | 3.887 | 31,623 |
| 2024-02-16 | 4.455 | 4.524 | 4.420 | 4.476 | 3.870 | 36,023 |
| 2024-02-15 | 4.324 | 4.404 | 4.302 | 4.362 | 3.771 | 38,078 |
| 2024-02-14 | 4.326 | 4.332 | 4.276 | 4.320 | 3.735 | 34,972 |
| 2024-02-13 | 4.416 | 4.448 | 4.330 | 4.341 | 3.753 | 30,036 |
| 2024-02-12 | 4.361 | 4.448 | 4.360 | 4.409 | 3.812 | 26,570 |
| 2024-02-09 | 4.451 | 4.484 | 4.402 | 4.423 | 3.824 | 12,502 |
| 2024-02-08 | 4.527 | 4.540 | 4.428 | 4.449 | 3.846 | 14,539 |
| 2024-02-07 | 4.539 | 4.554 | 4.488 | 4.496 | 3.887 | 14,285 |
| 2024-02-06 | 4.492 | 4.528 | 4.458 | 4.507 | 3.897 | 33,041 |
| 2024-02-05 | 4.498 | 4.514 | 4.456 | 4.467 | 3.862 | 22,454 |
| 2024-02-02 | 4.508 | 4.524 | 4.440 | 4.458 | 3.854 | 14,974 |
| 2024-02-01 | 4.508 | 4.550 | 4.490 | 4.500 | 3.890 | 14,018 |
| 2024-01-31 | 4.592 | 4.622 | 4.508 | 4.520 | 3.908 | 23,294 |
| 2024-01-30 | 4.560 | 4.606 | 4.540 | 4.589 | 3.968 | 22,273 |
| 2024-01-29 | 4.586 | 4.610 | 4.540 | 4.541 | 3.926 | 62,853 |
| 2024-01-26 | 4.582 | 4.624 | 4.562 | 4.562 | 3.945 | 35,673 |
| 2024-01-25 | 4.654 | 4.667 | 4.622 | 4.625 | 3.999 | 24,049 |
| 2024-01-24 | 4.627 | 4.650 | 4.600 | 4.630 | 4.003 | 32,019 |
| 2024-01-23 | 4.594 | 4.632 | 4.540 | 4.610 | 3.986 | 93,978 |
| 2024-01-22 | 4.400 | 4.524 | 4.380 | 4.494 | 3.886 | 26,978 |
| 2024-01-19 | 4.430 | 4.498 | 4.380 | 4.380 | 3.787 | 12,573 |
| 2024-01-18 | 4.436 | 4.498 | 4.400 | 4.418 | 3.820 | 30,574 |
| 2024-01-17 | 4.486 | 4.500 | 4.424 | 4.430 | 3.830 | 37,711 |
| 2024-01-16 | 4.474 | 4.512 | 4.474 | 4.480 | 3.874 | 32,810 |
| 2024-01-15 | 4.500 | 4.538 | 4.482 | 4.488 | 3.880 | 43,762 |
| 2024-01-12 | 4.543 | 4.558 | 4.494 | 4.529 | 3.916 | 16,943 |
| 2024-01-11 | 4.588 | 4.598 | 4.532 | 4.550 | 3.934 | 19,245 |
| 2024-01-10 | 4.560 | 4.580 | 4.540 | 4.546 | 3.930 | 19,613 |
| 2024-01-09 | 4.574 | 4.600 | 4.542 | 4.560 | 3.942 | 44,838 |
| 2024-01-08 | 4.615 | 4.624 | 4.554 | 4.568 | 3.950 | 48,669 |
| 2024-01-05 | 4.642 | 4.650 | 4.540 | 4.571 | 3.952 | 29,229 |
| 2024-01-04 | 4.625 | 4.660 | 4.610 | 4.630 | 4.003 | 33,800 |
| 2024-01-03 | 4.687 | 4.694 | 4.572 | 4.593 | 3.971 | 189,092 |
| 2024-01-02 | 4.623 | 4.688 | 4.600 | 4.637 | 4.009 | 21,255 |
| 2023-12-29 | 4.621 | 4.638 | 4.594 | 4.604 | 3.981 | 41,160 |
| 2023-12-28 | 4.681 | 4.690 | 4.616 | 4.670 | 4.038 | 50,256 |
| 2023-12-27 | 4.681 | 4.708 | 4.644 | 4.687 | 4.052 | 40,226 |
| 2023-12-22 | 4.631 | 4.688 | 4.612 | 4.688 | 4.053 | 48,537 |
| 2023-12-21 | 4.572 | 4.638 | 4.536 | 4.622 | 3.996 | 53,671 |
| 2023-12-20 | 4.547 | 4.584 | 4.516 | 4.564 | 3.946 | 25,621 |
| 2023-12-19 | 4.619 | 4.638 | 4.542 | 4.542 | 3.927 | 34,730 |
| 2023-12-18 | 4.607 | 4.650 | 4.542 | 4.602 | 3.979 | 50,674 |
| 2023-12-15 | 4.685 | 4.694 | 4.600 | 4.614 | 3.989 | 38,629 |
| 2023-12-14 | 4.806 | 4.810 | 4.620 | 4.650 | 4.020 | 54,931 |
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.