Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	4.385	4.442	4.378	4.396	3.488	83,514
2022-12-30	4.256	4.260	4.227	4.240	3.364	67,705
2022-12-29	4.236	4.281	4.234	4.239	3.363	28,360
2022-12-28	4.255	4.281	4.221	4.247	3.370	96,937
2022-12-23	4.282	4.294	4.255	4.274	3.391	32,829
2022-12-22	4.318	4.336	4.260	4.327	3.433	42,674
2022-12-21	4.257	4.323	4.231	4.255	3.376	168,978
2022-12-20	4.226	4.298	4.214	4.230	3.356	79,551
2022-12-19	4.323	4.344	4.255	4.289	3.403	45,165
2022-12-16	4.305	4.344	4.251	4.263	3.382	157,244
2022-12-15	4.343	4.412	4.330	4.330	3.435	124,088
2022-12-14	4.459	4.531	4.332	4.438	3.521	339,768
2022-12-13	4.576	4.624	4.519	4.566	3.623	718,964
2022-12-12	4.563	4.578	4.531	4.561	3.619	44,778
2022-12-09	4.529	4.590	4.510	4.590	3.641	64,923
2022-12-08	4.512	4.574	4.476	4.536	3.599	55,118
2022-12-07	4.559	4.586	4.531	4.568	3.624	94,562
2022-12-06	4.537	4.574	4.535	4.555	3.614	296,300
2022-12-05	4.567	4.595	4.480	4.555	3.614	109,823
2022-12-02	4.658	4.718	4.560	4.622	3.667	185,345
2022-12-01	4.711	4.786	4.711	4.718	3.743	58,248
2022-11-30	4.709	4.777	4.709	4.717	3.742	805,924
2022-11-29	4.616	4.752	4.612	4.728	3.751	108,417
2022-11-28	4.686	4.716	4.633	4.716	3.741	61,401
2022-11-25	4.493	4.722	4.489	4.633	3.675	249,924
2022-11-24	4.752	4.769	4.688	4.738	3.759	62,057
2022-11-23	4.790	4.815	4.735	4.781	3.793	135,537
2022-11-22	4.669	4.769	4.658	4.756	3.773	1,058,009
2022-11-21	4.620	4.701	4.595	4.653	3.692	567,940
2022-11-18	4.682	4.701	4.637	4.651	3.690	86,188
2022-11-17	4.752	4.752	4.641	4.663	3.700	118,405
2022-11-16	4.764	4.790	4.731	4.786	3.797	47,333
2022-11-15	4.686	4.777	4.680	4.714	3.740	62,822
2022-11-14	4.760	4.760	4.692	4.738	3.759	82,245
2022-11-11	4.892	4.892	4.733	4.864	3.859	98,825
2022-11-10	4.960	4.989	4.837	4.858	3.854	134,737
2022-11-09	5.002	5.027	4.943	4.993	3.961	202,993
2022-11-08	4.951	4.981	4.913	4.938	3.918	163,119
2022-11-07	4.921	4.972	4.921	4.953	3.929	32,355
2022-11-04	4.907	4.955	4.883	4.942	3.921	50,393
2022-11-03	4.843	4.955	4.815	4.880	3.872	32,211
2022-11-02	4.926	4.981	4.879	4.896	3.885	153,131
2022-11-01	4.828	4.879	4.752	4.844	3.843	115,187
2022-10-31	4.777	4.858	4.777	4.794	3.803	84,274
2022-10-28	4.716	4.798	4.612	4.748	3.767	71,429
2022-10-27	4.716	4.798	4.624	4.696	3.726	98,690
2022-10-26	4.868	4.930	4.803	4.854	3.851	180,089
2022-10-25	4.807	4.892	4.743	4.845	3.844	149,126
2022-10-24	4.756	4.803	4.730	4.801	3.809	43,378
2022-10-21	4.607	4.722	4.595	4.680	3.713	100,592
2022-10-20	4.607	4.641	4.561	4.601	3.650	51,073
2022-10-19	4.650	4.697	4.603	4.662	3.699	43,800
2022-10-18	4.607	4.637	4.552	4.577	3.631	85,831
2022-10-17	4.567	4.637	4.493	4.617	3.663	630,969
2022-10-14	4.497	4.497	4.417	4.468	3.545	84,675
2022-10-13	4.385	4.429	4.301	4.366	3.464	32,277
2022-10-12	4.276	4.357	4.276	4.337	3.441	67,814
2022-10-11	4.318	4.374	4.315	4.339	3.443	77,655
2022-10-10	4.277	4.366	4.251	4.330	3.435	174,845
2022-10-07	4.359	4.366	4.271	4.315	3.423	83,681

← NewerPage 17 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.