Altri SGPS SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	4.696	4.774	4.696	4.748	4.105	22,940
2023-12-12	4.765	4.788	4.712	4.716	4.077	22,389
2023-12-11	4.761	4.790	4.726	4.780	4.133	24,377
2023-12-08	4.758	4.796	4.754	4.778	4.131	14,915
2023-12-07	4.756	4.792	4.750	4.768	4.123	19,380
2023-12-06	4.769	4.794	4.750	4.776	4.129	20,138
2023-12-05	4.767	4.800	4.758	4.758	4.114	14,901
2023-12-04	4.814	4.828	4.760	4.776	4.129	11,754
2023-12-01	4.789	4.824	4.752	4.797	4.148	30,185
2023-11-30	4.750	4.784	4.738	4.740	4.098	56,942
2023-11-29	4.785	4.794	4.752	4.774	4.128	8,696
2023-11-28	4.775	4.796	4.768	4.796	4.147	18,675
2023-11-27	4.791	4.812	4.778	4.789	4.141	21,559
2023-11-24	4.822	4.840	4.790	4.800	4.150	44,475
2023-11-23	4.822	4.836	4.752	4.813	4.161	25,631
2023-11-22	4.812	4.850	4.790	4.832	4.177	35,158
2023-11-21	4.836	4.858	4.728	4.765	4.120	60,605
2023-11-20	4.810	4.892	4.654	4.793	4.144	285,108
2023-11-17	4.434	4.694	4.298	4.418	3.819	209,285
2023-11-16	4.512	4.524	4.426	4.437	3.836	31,402
2023-11-15	4.557	4.566	4.480	4.494	3.885	77,949
2023-11-14	4.541	4.560	4.494	4.543	3.928	28,893
2023-11-13	4.564	4.586	4.522	4.541	3.926	13,408
2023-11-10	4.586	4.600	4.538	4.552	3.935	20,630
2023-11-09	4.590	4.606	4.524	4.590	3.968	31,053
2023-11-08	4.488	4.600	4.484	4.569	3.950	48,032
2023-11-07	4.640	4.646	4.473	4.520	3.908	31,856
2023-11-06	4.613	4.642	4.596	4.600	3.977	5,846
2023-11-03	4.631	4.664	4.582	4.619	3.993	343,176
2023-11-02	4.566	4.610	4.566	4.607	3.983	50,445
2023-11-01	4.554	4.554	4.540	4.553	3.936	7,259
2023-10-31	4.568	4.568	4.528	4.568	3.949	12,446
2023-10-30	4.531	4.564	4.490	4.550	3.934	19,450
2023-10-27	4.445	4.484	4.394	4.464	3.859	50,705
2023-10-26	4.408	4.474	4.408	4.451	3.849	98,262
2023-10-25	4.340	4.368	4.328	4.341	3.753	28,705
2023-10-24	4.340	4.396	4.302	4.396	3.801	63,044
2023-10-23	4.336	4.390	4.288	4.292	3.711	25,716
2023-10-20	4.391	4.396	4.334	4.353	3.764	30,007
2023-10-19	4.352	4.504	4.352	4.412	3.814	51,115
2023-10-18	4.570	4.570	4.522	4.545	3.930	190,633
2023-10-17	4.537	4.574	4.536	4.550	3.934	40,212
2023-10-16	4.500	4.578	4.480	4.494	3.885	139,730
2023-10-13	4.570	4.570	4.508	4.509	3.898	36,538
2023-10-12	4.629	4.634	4.556	4.614	3.989	104,745
2023-10-11	4.463	4.614	4.324	4.542	3.927	166,725
2023-10-10	4.369	4.410	4.350	4.389	3.795	71,590
2023-10-09	4.301	4.376	4.230	4.363	3.772	29,595
2023-10-06	4.330	4.348	4.282	4.312	3.728	27,367
2023-10-05	4.266	4.330	4.262	4.305	3.722	90,208
2023-10-04	4.299	4.328	4.222	4.260	3.683	157,699
2023-10-03	4.301	4.348	4.230	4.247	3.672	33,460
2023-10-02	4.358	4.370	4.326	4.350	3.761	25,569
2023-09-29	4.301	4.330	4.278	4.312	3.728	20,414
2023-09-28	4.242	4.286	4.232	4.268	3.690	30,985
2023-09-27	4.252	4.274	4.242	4.245	3.670	7,489
2023-09-26	4.244	4.270	4.224	4.245	3.670	14,833
2023-09-25	4.278	4.296	4.230	4.256	3.680	32,674
2023-09-22	4.322	4.334	4.280	4.310	3.726	13,332
2023-09-21	4.305	4.344	4.304	4.319	3.734	149,425

← NewerPage 13 of 22 · 1,266 trading daysOlder →

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.