Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	4.209	4.224	4.154	4.162	3.599	177,842
2023-06-26	4.110	4.212	4.098	4.165	3.601	62,487
2023-06-23	4.174	4.186	4.110	4.126	3.567	47,399
2023-06-22	4.178	4.230	4.170	4.179	3.613	39,893
2023-06-21	4.287	4.292	4.182	4.196	3.628	64,896
2023-06-20	4.240	4.280	4.240	4.268	3.690	14,264
2023-06-19	4.250	4.290	4.220	4.260	3.683	50,745
2023-06-16	4.250	4.292	4.242	4.275	3.696	30,546
2023-06-15	4.180	4.252	4.170	4.170	3.605	62,470
2023-06-14	4.168	4.226	4.160	4.192	3.624	35,412
2023-06-13	4.104	4.172	4.104	4.114	3.557	75,345
2023-06-12	4.125	4.158	4.103	4.103	3.547	43,433
2023-06-09	4.034	4.136	4.026	4.114	3.557	210,473
2023-06-08	3.985	4.064	3.980	4.006	3.464	204,360
2023-06-07	4.038	4.074	3.980	4.006	3.464	62,851
2023-06-06	4.047	4.062	3.976	4.019	3.475	101,080
2023-06-05	4.080	4.100	4.046	4.073	3.521	97,551
2023-06-02	4.102	4.118	4.068	4.098	3.543	44,353
2023-06-01	4.120	4.120	4.050	4.065	3.515	79,389
2023-05-31	4.092	4.140	4.080	4.126	3.567	81,058
2023-05-30	4.168	4.186	4.108	4.120	3.562	22,114
2023-05-26	4.102	4.176	4.102	4.128	3.569	255,049
2023-05-25	4.219	4.326	4.192	4.255	3.679	176,493
2023-05-24	4.221	4.230	4.162	4.201	3.632	243,397
2023-05-23	4.110	4.200	4.098	4.166	3.602	263,748
2023-05-22	4.123	4.140	4.074	4.094	3.539	92,858
2023-05-19	4.088	4.168	4.080	4.127	3.568	204,148
2023-05-18	4.045	4.058	3.990	4.049	3.501	163,803
2023-05-17	4.020	4.090	3.960	4.012	3.469	519,718
2023-05-16	4.322	4.338	4.068	4.178	3.613	374,596
2023-05-15	4.152	4.234	4.142	4.209	3.423	293,569
2023-05-12	4.165	4.336	4.120	4.144	3.370	430,929
2023-05-11	4.364	4.429	4.315	4.346	3.448	210,364
2023-05-10	4.214	4.306	4.176	4.193	3.326	281,913
2023-05-09	4.182	4.192	4.097	4.141	3.285	192,204
2023-05-05	4.073	4.086	4.022	4.050	3.213	70,738
2023-05-04	4.036	4.080	4.025	4.059	3.221	89,704
2023-05-03	4.005	4.036	3.986	4.027	3.195	149,105
2023-05-02	3.996	4.027	3.973	4.006	3.178	44,026
2023-04-28	3.977	3.988	3.929	3.976	3.155	54,847
2023-04-27	3.964	3.983	3.958	3.973	3.152	49,924
2023-04-26	3.975	3.980	3.952	3.959	3.141	131,723
2023-04-25	3.977	3.997	3.937	3.962	3.143	64,612
2023-04-24	4.012	4.030	3.988	3.997	3.171	65,721
2023-04-21	4.037	4.049	4.022	4.022	3.191	89,099
2023-04-20	4.042	4.056	3.997	4.023	3.192	127,645
2023-04-19	4.085	4.109	4.053	4.091	3.246	115,673
2023-04-18	4.105	4.105	4.064	4.084	3.240	99,795
2023-04-17	4.068	4.102	4.068	4.089	3.244	77,462
2023-04-14	4.086	4.098	4.031	4.078	3.236	62,459
2023-04-13	4.085	4.092	4.046	4.076	3.234	63,713
2023-04-12	4.140	4.190	4.081	4.130	3.277	253,947
2023-04-11	4.359	4.361	4.175	4.233	3.358	239,337
2023-04-06	4.058	4.097	4.036	4.083	3.239	52,626
2023-04-05	4.050	4.088	4.025	4.041	3.206	48,229
2023-04-04	4.076	4.095	4.047	4.065	3.225	54,457
2023-04-03	4.060	4.097	4.051	4.078	3.235	66,190
2023-03-31	4.085	4.107	4.025	4.041	3.206	46,383
2023-03-30	3.982	4.102	3.966	4.057	3.219	85,626
2023-03-29	3.954	4.000	3.905	3.946	3.131	55,203

← NewerPage 15 of 21 · 1,259 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.