Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	4.342	4.391	4.310	4.349	3.450	48,013
2022-10-05	4.327	4.374	4.209	4.260	3.380	69,629
2022-10-04	4.446	4.446	4.374	4.413	3.501	100,344
2022-10-03	4.372	4.450	4.370	4.420	3.506	57,545
2022-09-30	4.359	4.434	4.344	4.403	3.494	142,797
2022-09-29	4.298	4.358	4.247	4.358	3.458	78,393
2022-09-28	4.280	4.383	4.200	4.270	3.388	124,876
2022-09-27	4.376	4.408	4.319	4.372	3.469	135,816
2022-09-26	4.202	4.264	4.103	4.199	3.331	143,627
2022-09-23	4.272	4.272	4.061	4.167	3.306	147,886
2022-09-22	4.289	4.353	4.289	4.316	3.424	93,284
2022-09-21	4.359	4.374	4.323	4.362	3.460	55,835
2022-09-20	4.489	4.527	4.353	4.356	3.456	39,562
2022-09-16	4.508	4.518	4.446	4.500	3.570	80,858
2022-09-15	4.552	4.552	4.476	4.530	3.594	66,328
2022-09-14	4.559	4.599	4.531	4.557	3.616	71,309
2022-09-13	4.658	4.688	4.591	4.633	3.676	76,330
2022-09-12	4.607	4.675	4.607	4.649	3.688	102,294
2022-09-09	4.529	4.607	4.518	4.586	3.639	138,602
2022-09-08	4.504	4.514	4.438	4.485	3.558	67,867
2022-09-07	4.499	4.557	4.489	4.503	3.573	23,243
2022-09-06	4.620	4.641	4.595	4.612	3.659	25,657
2022-09-05	4.616	4.646	4.565	4.578	3.632	79,828
2022-09-02	4.707	4.722	4.680	4.702	3.731	38,120
2022-09-01	4.724	4.760	4.620	4.692	3.723	104,691
2022-08-31	4.705	4.794	4.705	4.740	3.761	107,745
2022-08-30	4.720	4.752	4.675	4.719	3.744	57,077
2022-08-26	4.815	4.815	4.752	4.754	3.772	59,293
2022-08-25	4.794	4.871	4.705	4.839	3.839	116,521
2022-08-24	5.036	5.036	4.726	4.910	3.895	250,349
2022-08-23	5.059	5.087	5.036	5.058	4.013	346,809
2022-08-22	4.938	5.053	4.934	5.037	3.996	54,100
2022-08-19	4.977	5.049	4.930	4.991	3.959	67,776
2022-08-18	4.856	4.985	4.854	4.972	3.945	1,345,936
2022-08-17	4.877	4.883	4.832	4.875	3.868	291,562
2022-08-16	4.828	4.871	4.798	4.866	3.861	378,278
2022-08-15	4.851	4.854	4.722	4.754	3.772	77,499
2022-08-12	4.811	4.820	4.752	4.771	3.785	56,332
2022-08-11	4.866	4.866	4.786	4.841	3.841	43,206
2022-08-10	4.777	4.866	4.777	4.845	3.844	95,339
2022-08-09	4.724	4.777	4.641	4.741	3.761	88,564
2022-08-08	4.567	4.658	4.557	4.633	3.676	170,873
2022-08-05	4.472	4.518	4.438	4.477	3.552	196,680
2022-08-04	4.455	4.506	4.421	4.456	3.536	469,188
2022-08-03	4.421	4.538	4.400	4.452	3.532	59,866
2022-08-02	4.455	4.535	4.306	4.414	3.502	215,529
2022-08-01	4.711	4.930	4.383	4.510	3.578	740,858
2022-07-29	5.278	5.440	4.790	5.013	3.977	901,543
2022-07-28	5.473	5.562	5.418	5.461	4.332	157,760
2022-07-27	5.435	5.481	5.367	5.443	4.319	82,820
2022-07-26	5.477	5.515	5.341	5.438	4.315	68,035
2022-07-25	5.180	5.388	5.180	5.212	4.135	120,190
2022-07-22	5.121	5.180	5.070	5.127	4.068	102,306
2022-07-21	5.178	5.240	5.087	5.205	4.130	108,593
2022-07-20	5.104	5.201	5.104	5.136	4.075	50,945
2022-07-19	5.348	5.350	5.180	5.274	4.184	103,145
2022-07-18	5.350	5.354	5.324	5.339	4.236	28,211
2022-07-15	5.237	5.324	5.134	5.295	4.201	67,317
2022-07-14	5.172	5.189	5.087	5.137	4.076	63,405
2022-07-13	5.117	5.252	5.091	5.125	4.066	90,729

← NewerPage 18 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.