Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 5.278 | 5.354 | 5.231 | 5.277 | 4.187 | 92,323 |
| 2022-07-11 | 5.242 | 5.320 | 5.206 | 5.263 | 4.175 | 49,922 |
| 2022-07-08 | 5.218 | 5.269 | 5.218 | 5.228 | 4.148 | 70,614 |
| 2022-07-07 | 5.072 | 5.257 | 5.040 | 5.178 | 4.108 | 232,707 |
| 2022-07-06 | 5.030 | 5.112 | 4.948 | 5.018 | 3.981 | 337,347 |
| 2022-07-05 | 5.365 | 5.464 | 4.854 | 5.164 | 4.097 | 315,975 |
| 2022-07-04 | 5.407 | 5.481 | 5.380 | 5.451 | 4.325 | 83,557 |
| 2022-07-01 | 5.399 | 5.452 | 5.307 | 5.372 | 4.262 | 162,717 |
| 2022-06-30 | 5.518 | 5.549 | 5.401 | 5.481 | 4.349 | 121,921 |
| 2022-06-29 | 5.490 | 5.532 | 5.418 | 5.498 | 4.362 | 104,369 |
| 2022-06-28 | 5.503 | 5.545 | 5.460 | 5.505 | 4.367 | 141,383 |
| 2022-06-27 | 5.452 | 5.464 | 5.346 | 5.440 | 4.316 | 96,560 |
| 2022-06-24 | 5.242 | 5.341 | 5.223 | 5.259 | 4.173 | 90,405 |
| 2022-06-23 | 5.208 | 5.286 | 5.193 | 5.220 | 4.141 | 87,401 |
| 2022-06-22 | 5.382 | 5.422 | 5.227 | 5.320 | 4.221 | 189,254 |
| 2022-06-21 | 5.634 | 5.660 | 5.549 | 5.584 | 4.430 | 125,730 |
| 2022-06-20 | 5.526 | 5.588 | 5.469 | 5.588 | 4.433 | 54,296 |
| 2022-06-17 | 5.356 | 5.511 | 5.346 | 5.457 | 4.330 | 128,373 |
| 2022-06-16 | 5.394 | 5.414 | 5.337 | 5.379 | 4.268 | 53,315 |
| 2022-06-15 | 5.354 | 5.443 | 5.354 | 5.411 | 4.293 | 57,335 |
| 2022-06-14 | 5.278 | 5.464 | 5.214 | 5.425 | 4.304 | 330,680 |
| 2022-06-13 | 5.221 | 5.265 | 5.159 | 5.219 | 4.141 | 81,758 |
| 2022-06-10 | 5.348 | 5.452 | 5.227 | 5.290 | 4.197 | 129,531 |
| 2022-06-09 | 5.507 | 5.600 | 5.447 | 5.509 | 4.371 | 142,528 |
| 2022-06-08 | 5.503 | 5.549 | 5.473 | 5.509 | 4.371 | 85,030 |
| 2022-06-07 | 5.252 | 5.439 | 5.252 | 5.407 | 4.290 | 206,042 |
| 2022-06-06 | 5.269 | 5.312 | 5.252 | 5.264 | 4.176 | 76,613 |
| 2022-06-01 | 5.159 | 5.231 | 5.151 | 5.201 | 4.127 | 541,891 |
| 2022-05-31 | 5.051 | 5.146 | 5.032 | 5.092 | 4.040 | 241,927 |
| 2022-05-30 | 5.021 | 5.095 | 4.968 | 5.035 | 3.994 | 253,400 |
| 2022-05-27 | 4.943 | 5.155 | 4.854 | 5.076 | 4.027 | 196,838 |
| 2022-05-26 | 4.960 | 5.172 | 4.938 | 5.091 | 4.039 | 148,844 |
| 2022-05-25 | 4.915 | 4.972 | 4.849 | 4.874 | 3.867 | 133,272 |
| 2022-05-24 | 4.815 | 4.858 | 4.752 | 4.792 | 3.802 | 121,704 |
| 2022-05-23 | 4.720 | 4.803 | 4.671 | 4.752 | 3.770 | 188,648 |
| 2022-05-20 | 4.673 | 4.731 | 4.591 | 4.705 | 3.733 | 145,560 |
| 2022-05-19 | 4.402 | 4.561 | 4.302 | 4.548 | 3.608 | 133,011 |
| 2022-05-18 | 4.397 | 4.540 | 4.340 | 4.422 | 3.509 | 422,859 |
| 2022-05-17 | 4.232 | 4.629 | 4.185 | 4.548 | 3.608 | 625,047 |
| 2022-05-16 | 4.210 | 4.270 | 4.102 | 4.137 | 3.121 | 233,553 |
| 2022-05-13 | 4.169 | 4.187 | 4.049 | 4.105 | 3.096 | 108,530 |
| 2022-05-12 | 4.295 | 4.304 | 4.134 | 4.181 | 3.154 | 142,694 |
| 2022-05-11 | 4.298 | 4.342 | 4.118 | 4.225 | 3.187 | 634,837 |
| 2022-05-10 | 4.274 | 4.345 | 4.263 | 4.309 | 3.251 | 181,959 |
| 2022-05-09 | 4.287 | 4.320 | 4.251 | 4.251 | 3.206 | 217,640 |
| 2022-05-06 | 4.210 | 4.304 | 4.156 | 4.278 | 3.227 | 522,108 |
| 2022-05-05 | 4.236 | 4.298 | 4.172 | 4.222 | 3.185 | 145,050 |
| 2022-05-04 | 4.113 | 4.127 | 4.083 | 4.110 | 3.100 | 455,757 |
| 2022-05-03 | 4.080 | 4.090 | 4.030 | 4.067 | 3.068 | 48,358 |
| 2022-04-29 | 3.973 | 4.007 | 3.973 | 4.007 | 3.023 | 111,854 |
| 2022-04-28 | 3.966 | 3.967 | 3.916 | 3.931 | 2.965 | 67,462 |
| 2022-04-27 | 3.867 | 3.951 | 3.786 | 3.869 | 2.918 | 159,824 |
| 2022-04-26 | 3.970 | 3.989 | 3.875 | 3.903 | 2.944 | 97,252 |
| 2022-04-25 | 3.998 | 3.998 | 3.941 | 3.973 | 2.997 | 113,573 |
| 2022-04-22 | 4.067 | 4.096 | 4.030 | 4.091 | 3.086 | 140,402 |
| 2022-04-21 | 4.142 | 4.200 | 4.137 | 4.162 | 3.139 | 96,459 |
| 2022-04-20 | 4.178 | 4.194 | 4.115 | 4.145 | 3.127 | 133,421 |
| 2022-04-19 | 4.271 | 4.282 | 4.213 | 4.248 | 3.205 | 298,730 |
| 2022-04-14 | 4.259 | 4.295 | 4.219 | 4.289 | 3.235 | 137,033 |
| 2022-04-13 | 4.265 | 4.295 | 4.254 | 4.278 | 3.227 | 86,150 |
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.