Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 4.219 | 4.304 | 4.219 | 4.272 | 3.223 | 89,551 |
| 2022-04-11 | 4.116 | 4.229 | 4.109 | 4.185 | 3.157 | 95,713 |
| 2022-04-08 | 4.129 | 4.178 | 4.093 | 4.140 | 3.123 | 171,421 |
| 2022-04-07 | 3.990 | 4.071 | 3.977 | 3.977 | 3.000 | 98,779 |
| 2022-04-06 | 3.970 | 3.970 | 3.894 | 3.929 | 2.964 | 108,305 |
| 2022-04-05 | 3.903 | 3.970 | 3.903 | 3.929 | 2.963 | 62,407 |
| 2022-04-04 | 3.902 | 3.941 | 3.891 | 3.916 | 2.954 | 70,095 |
| 2022-04-01 | 3.858 | 3.894 | 3.858 | 3.874 | 2.922 | 61,775 |
| 2022-03-31 | 3.840 | 3.843 | 3.827 | 3.834 | 2.892 | 43,136 |
| 2022-03-30 | 3.837 | 3.841 | 3.809 | 3.841 | 2.897 | 53,894 |
| 2022-03-29 | 3.846 | 3.865 | 3.812 | 3.833 | 2.891 | 80,192 |
| 2022-03-28 | 3.799 | 3.840 | 3.796 | 3.809 | 2.873 | 22,255 |
| 2022-03-25 | 3.792 | 3.792 | 3.764 | 3.783 | 2.854 | 54,115 |
| 2022-03-24 | 3.726 | 3.780 | 3.726 | 3.752 | 2.830 | 35,742 |
| 2022-03-23 | 3.701 | 3.730 | 3.679 | 3.713 | 2.801 | 84,932 |
| 2022-03-22 | 3.591 | 3.682 | 3.587 | 3.639 | 2.745 | 108,436 |
| 2022-03-21 | 3.546 | 3.591 | 3.546 | 3.565 | 2.689 | 142,710 |
| 2022-03-18 | 3.698 | 3.827 | 3.502 | 3.560 | 2.685 | 287,813 |
| 2022-03-17 | 3.744 | 3.777 | 3.730 | 3.736 | 2.818 | 28,864 |
| 2022-03-16 | 3.711 | 3.752 | 3.685 | 3.712 | 2.800 | 128,186 |
| 2022-03-15 | 3.602 | 3.644 | 3.587 | 3.609 | 2.722 | 132,012 |
| 2022-03-14 | 3.652 | 3.673 | 3.559 | 3.612 | 2.724 | 102,234 |
| 2022-03-11 | 3.507 | 3.594 | 3.499 | 3.545 | 2.674 | 65,961 |
| 2022-03-10 | 3.436 | 3.505 | 3.417 | 3.454 | 2.605 | 94,207 |
| 2022-03-09 | 3.368 | 3.474 | 3.360 | 3.420 | 2.580 | 103,243 |
| 2022-03-08 | 3.273 | 3.344 | 3.177 | 3.305 | 2.493 | 60,879 |
| 2022-03-07 | 3.143 | 3.299 | 3.082 | 3.177 | 2.397 | 86,816 |
| 2022-03-04 | 3.316 | 3.335 | 3.240 | 3.278 | 2.473 | 68,814 |
| 2022-03-03 | 3.491 | 3.496 | 3.382 | 3.474 | 2.620 | 42,149 |
| 2022-03-02 | 3.406 | 3.493 | 3.379 | 3.452 | 2.604 | 152,244 |
| 2022-03-01 | 3.537 | 3.556 | 3.439 | 3.534 | 2.666 | 96,116 |
| 2022-02-28 | 3.430 | 3.527 | 3.392 | 3.502 | 2.642 | 139,685 |
| 2022-02-25 | 3.403 | 3.480 | 3.370 | 3.405 | 2.569 | 80,576 |
| 2022-02-24 | 3.377 | 3.407 | 3.215 | 3.317 | 2.502 | 158,963 |
| 2022-02-23 | 3.617 | 3.644 | 3.518 | 3.574 | 2.696 | 37,367 |
| 2022-02-22 | 3.553 | 3.600 | 3.521 | 3.554 | 2.681 | 48,701 |
| 2022-02-21 | 3.714 | 3.714 | 3.527 | 3.539 | 2.670 | 92,248 |
| 2022-02-18 | 3.689 | 3.749 | 3.689 | 3.722 | 2.808 | 77,249 |
| 2022-02-17 | 3.704 | 3.771 | 3.685 | 3.705 | 2.795 | 100,467 |
| 2022-02-16 | 3.692 | 3.701 | 3.632 | 3.662 | 2.763 | 71,779 |
| 2022-02-15 | 3.523 | 3.622 | 3.499 | 3.595 | 2.712 | 73,857 |
| 2022-02-14 | 3.494 | 3.521 | 3.461 | 3.490 | 2.633 | 110,219 |
| 2022-02-11 | 3.581 | 3.591 | 3.531 | 3.572 | 2.695 | 25,543 |
| 2022-02-10 | 3.643 | 3.689 | 3.597 | 3.646 | 2.750 | 26,113 |
| 2022-02-09 | 3.608 | 3.696 | 3.556 | 3.650 | 2.753 | 80,568 |
| 2022-02-08 | 3.540 | 3.540 | 3.496 | 3.527 | 2.661 | 55,356 |
| 2022-02-07 | 3.565 | 3.568 | 3.529 | 3.537 | 2.668 | 44,347 |
| 2022-02-04 | 3.507 | 3.556 | 3.499 | 3.543 | 2.673 | 57,577 |
| 2022-02-03 | 3.594 | 3.603 | 3.541 | 3.565 | 2.689 | 15,809 |
| 2022-02-02 | 3.659 | 3.676 | 3.591 | 3.628 | 2.737 | 28,257 |
| 2022-02-01 | 3.602 | 3.638 | 3.581 | 3.625 | 2.735 | 746,515 |
| 2022-01-31 | 3.550 | 3.581 | 3.527 | 3.559 | 2.684 | 69,218 |
| 2022-01-28 | 3.553 | 3.553 | 3.458 | 3.492 | 2.634 | 110,370 |
| 2022-01-27 | 3.452 | 3.496 | 3.452 | 3.476 | 2.622 | 59,370 |
| 2022-01-26 | 3.475 | 3.524 | 3.474 | 3.498 | 2.638 | 35,420 |
| 2022-01-25 | 3.467 | 3.490 | 3.426 | 3.490 | 2.633 | 34,897 |
| 2022-01-24 | 3.556 | 3.572 | 3.404 | 3.438 | 2.594 | 278,854 |
| 2022-01-21 | 3.614 | 3.632 | 3.534 | 3.581 | 2.701 | 57,793 |
| 2022-01-20 | 3.640 | 3.676 | 3.613 | 3.643 | 2.748 | 76,568 |
| 2022-01-19 | 3.516 | 3.644 | 3.515 | 3.592 | 2.709 | 87,589 |
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.