Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	4.295	4.336	4.286	4.310	3.726	112,180
2023-09-19	4.334	4.370	4.252	4.348	3.759	62,690
2023-09-18	4.504	4.520	4.340	4.434	3.833	111,220
2023-09-15	4.605	4.606	4.506	4.571	3.952	149,544
2023-09-14	4.498	4.598	4.468	4.545	3.929	18,931
2023-09-13	4.490	4.510	4.484	4.490	3.882	57,172
2023-09-12	4.550	4.550	4.516	4.543	3.928	19,832
2023-09-11	4.560	4.578	4.534	4.544	3.929	98,922
2023-09-08	4.508	4.524	4.478	4.514	3.903	145,766
2023-09-07	4.525	4.540	4.451	4.521	3.909	18,804
2023-09-06	4.560	4.574	4.502	4.545	3.929	12,970
2023-09-05	4.557	4.578	4.532	4.554	3.937	127,194
2023-09-04	4.557	4.568	4.540	4.547	3.931	8,338
2023-09-01	4.529	4.558	4.514	4.542	3.927	125,750
2023-08-31	4.566	4.566	4.532	4.565	3.947	116,144
2023-08-30	4.539	4.564	4.492	4.522	3.910	104,825
2023-08-29	4.533	4.550	4.506	4.533	3.919	63,088
2023-08-25	4.254	4.338	4.254	4.301	3.719	45,822
2023-08-24	4.194	4.264	4.194	4.264	3.687	10,131
2023-08-23	4.231	4.256	4.186	4.228	3.655	36,977
2023-08-22	4.223	4.232	4.190	4.208	3.638	45,166
2023-08-21	4.176	4.206	4.154	4.181	3.615	23,421
2023-08-18	4.186	4.186	4.150	4.172	3.607	27,463
2023-08-17	4.215	4.240	4.180	4.220	3.649	21,286
2023-08-16	4.207	4.240	4.190	4.227	3.654	34,976
2023-08-15	4.219	4.228	4.202	4.202	3.633	38,929
2023-08-14	4.212	4.262	4.212	4.244	3.669	31,902
2023-08-11	4.214	4.246	4.214	4.228	3.656	21,722
2023-08-10	4.184	4.216	4.182	4.202	3.633	14,264
2023-08-09	4.190	4.206	4.178	4.195	3.627	27,142
2023-08-08	4.170	4.220	4.156	4.162	3.599	43,042
2023-08-07	4.151	4.218	4.148	4.184	3.617	139,925
2023-08-04	4.084	4.166	4.076	4.120	3.562	31,879
2023-08-03	4.155	4.188	4.092	4.106	3.550	28,852
2023-08-02	4.184	4.218	4.172	4.188	3.621	45,230
2023-08-01	4.270	4.286	4.230	4.252	3.676	51,061
2023-07-31	4.322	4.330	4.224	4.285	3.705	24,863
2023-07-28	4.334	4.364	4.220	4.314	3.730	368,837
2023-07-27	4.350	4.428	4.318	4.404	3.808	153,483
2023-07-26	4.266	4.320	4.238	4.317	3.732	76,804
2023-07-25	4.166	4.240	4.150	4.174	3.609	67,532
2023-07-24	4.155	4.174	4.150	4.170	3.605	61,335
2023-07-21	4.178	4.178	4.161	4.167	3.603	45,138
2023-07-20	4.207	4.220	4.200	4.202	3.633	66,862
2023-07-19	4.157	4.206	4.150	4.150	3.588	59,642
2023-07-18	4.223	4.248	4.150	4.208	3.638	144,770
2023-07-17	4.192	4.234	4.186	4.214	3.643	51,853
2023-07-14	4.194	4.226	4.178	4.196	3.628	35,340
2023-07-13	4.180	4.214	4.172	4.192	3.625	43,382
2023-07-12	4.170	4.188	4.156	4.168	3.604	32,234
2023-07-11	4.176	4.198	4.154	4.180	3.614	24,949
2023-07-10	4.186	4.206	4.148	4.162	3.598	29,670
2023-07-07	4.186	4.208	4.176	4.184	3.617	47,841
2023-07-06	4.244	4.266	4.183	4.207	3.637	45,494
2023-07-05	4.186	4.254	4.176	4.231	3.658	49,345
2023-07-04	4.219	4.238	4.218	4.229	3.656	20,746
2023-07-03	4.184	4.242	4.164	4.210	3.640	56,994
2023-06-30	4.160	4.184	4.152	4.170	3.606	42,268
2023-06-29	4.166	4.186	4.126	4.130	3.571	29,340
2023-06-28	4.160	4.172	4.125	4.137	3.577	20,555

← NewerPage 14 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.