Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	3.507	3.534	3.505	3.519	2.654	264,128
2022-01-17	3.553	3.562	3.542	3.555	2.682	41,104
2022-01-14	3.575	3.585	3.556	3.566	2.690	62,844
2022-01-13	3.597	3.613	3.581	3.597	2.713	48,521
2022-01-12	3.608	3.619	3.572	3.595	2.712	37,278
2022-01-11	3.550	3.587	3.543	3.569	2.692	84,254
2022-01-10	3.575	3.575	3.515	3.547	2.676	21,995
2022-01-07	3.562	3.582	3.562	3.580	2.700	26,011
2022-01-06	3.537	3.597	3.533	3.543	2.673	42,805
2022-01-05	3.602	3.613	3.575	3.593	2.710	59,590
2022-01-04	3.608	3.663	3.581	3.614	2.726	84,201
2021-12-31	3.537	3.553	3.534	3.544	2.674	10,316
2021-12-30	3.543	3.559	3.531	3.544	2.674	62,423
2021-12-29	3.540	3.559	3.518	3.541	2.671	84,942
2021-12-24	3.414	3.439	3.414	3.423	2.582	12,344
2021-12-23	3.374	3.407	3.370	3.394	2.560	59,386
2021-12-22	3.294	3.341	3.281	3.328	2.511	48,836
2021-12-21	3.259	3.313	3.259	3.264	2.462	51,292
2021-12-20	3.159	3.215	3.155	3.204	2.417	73,369
2021-12-17	3.251	3.256	3.224	3.238	2.443	25,149
2021-12-16	3.284	3.303	3.256	3.267	2.464	69,714
2021-12-15	3.270	3.272	3.221	3.258	2.458	59,199
2021-12-14	3.300	3.313	3.259	3.284	2.477	58,500
2021-12-13	3.319	3.332	3.287	3.300	2.489	72,479
2021-12-10	3.313	3.357	3.313	3.321	2.505	25,792
2021-12-09	3.371	3.376	3.319	3.363	2.537	42,759
2021-12-08	3.400	3.417	3.383	3.390	2.557	27,018
2021-12-07	3.373	3.395	3.373	3.386	2.554	36,381
2021-12-06	3.313	3.351	3.290	3.307	2.495	94,924
2021-12-03	3.280	3.325	3.272	3.289	2.481	84,480
2021-12-02	3.214	3.259	3.183	3.228	2.435	111,860
2021-12-01	3.131	3.212	3.131	3.212	2.423	146,040
2021-11-30	3.095	3.137	3.095	3.105	2.342	93,714
2021-11-29	3.083	3.164	3.083	3.128	2.359	299,936
2021-11-26	3.082	3.110	3.046	3.088	2.330	215,539
2021-11-25	3.196	3.221	3.180	3.201	2.414	88,683
2021-11-24	3.168	3.180	3.140	3.173	2.394	153,495
2021-11-23	3.276	3.354	3.210	3.237	2.442	221,855
2021-11-22	3.287	3.404	3.284	3.345	2.523	204,247
2021-11-19	3.744	3.869	3.382	3.552	2.679	276,958
2021-11-18	3.805	3.815	3.635	3.643	2.748	59,979
2021-11-17	3.821	3.831	3.774	3.809	2.873	117,989
2021-11-16	3.756	3.774	3.745	3.771	2.844	64,972
2021-11-15	3.741	3.761	3.733	3.743	2.823	34,104
2021-11-12	3.723	3.758	3.723	3.744	2.824	43,349
2021-11-11	3.682	3.752	3.682	3.716	2.803	94,892
2021-11-10	3.679	3.679	3.613	3.651	2.754	87,582
2021-11-09	3.734	3.739	3.663	3.701	2.792	68,848
2021-11-08	3.587	3.689	3.587	3.659	2.760	162,476
2021-11-05	3.565	3.597	3.531	3.563	2.687	168,350
2021-11-04	3.559	3.581	3.556	3.566	2.690	56,682
2021-11-03	3.559	3.575	3.524	3.540	2.671	79,862
2021-11-02	3.591	3.625	3.572	3.600	2.716	69,233
2021-11-01	3.556	3.625	3.550	3.596	2.712	148,710
2021-10-29	3.546	3.559	3.515	3.539	2.669	116,428
2021-10-28	3.461	3.509	3.442	3.505	2.644	26,071
2021-10-27	3.534	3.534	3.449	3.477	2.623	73,125
2021-10-26	3.613	3.613	3.559	3.585	2.704	59,092
2021-10-25	3.529	3.587	3.509	3.534	2.666	163,342
2021-10-22	3.486	3.559	3.486	3.544	2.673	83,085

← NewerPage 21 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.