Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	3.878	3.973	3.878	3.902	3.096	230,706
2023-03-27	4.024	4.188	3.859	3.867	3.068	349,948
2023-03-24	3.873	4.231	3.840	4.086	3.242	594,713
2023-03-23	4.008	4.100	4.003	4.065	3.225	87,449
2023-03-22	4.078	4.085	4.027	4.042	3.207	50,454
2023-03-21	4.070	4.119	4.002	4.087	3.243	88,831
2023-03-20	3.790	3.951	3.790	3.854	3.058	98,944
2023-03-17	4.025	4.027	3.886	3.904	3.097	204,805
2023-03-16	3.997	4.019	3.917	4.010	3.182	94,286
2023-03-15	4.022	4.030	3.963	4.001	3.174	298,781
2023-03-14	3.942	3.985	3.913	3.935	3.122	76,278
2023-03-13	3.883	3.981	3.869	3.920	3.110	100,723
2023-03-10	3.969	3.997	3.949	3.981	3.159	68,514
2023-03-09	4.032	4.032	3.980	4.014	3.185	63,288
2023-03-08	3.944	4.047	3.944	4.023	3.192	133,511
2023-03-07	3.946	3.980	3.946	3.956	3.139	221,358
2023-03-06	3.954	3.997	3.934	3.941	3.127	50,716
2023-03-03	3.999	4.015	3.968	3.993	3.168	46,866
2023-03-02	3.921	4.015	3.912	3.988	3.164	79,927
2023-03-01	3.951	3.980	3.925	3.954	3.137	74,540
2023-02-28	3.891	3.959	3.876	3.930	3.118	130,134
2023-02-27	3.845	3.895	3.842	3.881	3.079	45,627
2023-02-24	3.858	3.864	3.829	3.846	3.052	43,530
2023-02-23	3.851	3.888	3.840	3.865	3.067	1,266,295
2023-02-22	3.871	3.886	3.823	3.839	3.046	48,572
2023-02-21	3.904	3.910	3.883	3.888	3.085	39,590
2023-02-20	3.928	3.942	3.895	3.914	3.106	47,479
2023-02-17	3.898	3.934	3.898	3.915	3.106	61,590
2023-02-16	3.865	3.907	3.833	3.883	3.081	58,278
2023-02-15	3.836	3.859	3.820	3.835	3.043	37,047
2023-02-14	3.879	3.883	3.851	3.865	3.067	66,942
2023-02-13	3.874	3.885	3.839	3.850	3.054	82,669
2023-02-10	3.843	3.895	3.835	3.873	3.073	74,879
2023-02-09	3.876	3.890	3.827	3.872	3.072	142,702
2023-02-08	3.926	3.935	3.859	3.898	3.093	131,616
2023-02-07	3.939	3.944	3.871	3.944	3.129	79,356
2023-02-06	3.933	3.946	3.886	3.907	3.100	84,012
2023-02-03	3.956	3.956	3.920	3.935	3.122	20,837
2023-02-02	3.991	3.995	3.915	3.956	3.139	109,946
2023-02-01	3.949	3.988	3.929	3.975	3.153	95,231
2023-01-31	3.911	3.939	3.878	3.890	3.086	62,353
2023-01-30	3.969	3.990	3.922	3.958	3.140	135,924
2023-01-27	4.029	4.058	3.949	3.994	3.169	609,104
2023-01-26	3.999	4.073	3.927	4.007	3.179	168,613
2023-01-25	3.974	4.003	3.907	3.940	3.126	121,596
2023-01-24	4.156	4.156	4.000	4.115	3.265	116,969
2023-01-23	4.160	4.171	4.134	4.141	3.286	16,830
2023-01-20	4.194	4.205	4.134	4.156	3.297	189,763
2023-01-19	4.185	4.217	4.122	4.162	3.302	56,188
2023-01-18	4.264	4.272	4.197	4.217	3.346	42,438
2023-01-17	4.302	4.302	4.200	4.244	3.367	120,556
2023-01-16	4.336	4.370	4.294	4.331	3.436	35,701
2023-01-13	4.268	4.349	4.260	4.297	3.409	83,562
2023-01-12	4.194	4.285	4.188	4.251	3.372	133,827
2023-01-11	4.210	4.210	4.171	4.194	3.328	158,322
2023-01-10	4.255	4.264	4.239	4.260	3.379	50,646
2023-01-09	4.294	4.294	4.221	4.258	3.378	72,925
2023-01-06	4.268	4.306	4.268	4.285	3.400	29,459
2023-01-05	4.209	4.289	4.209	4.226	3.353	85,048
2023-01-04	4.389	4.412	4.255	4.412	3.501	248,009

← NewerPage 16 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.