Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	4.430	4.525	4.410	4.521	4.292	8,136
2026-02-03	4.388	4.430	4.370	4.375	4.153	2,359
2026-02-02	4.333	4.395	4.275	4.364	4.143	1,932
2026-01-30	4.400	4.435	4.335	4.345	4.125	4,263
2026-01-29	4.450	4.465	4.345	4.410	4.186	35,727
2026-01-28	4.455	4.470	4.405	4.430	4.205	71,802
2026-01-27	4.495	4.540	4.435	4.465	4.239	4,016
2026-01-26	4.518	4.560	4.470	4.520	4.291	300
2026-01-23	4.518	4.575	4.480	4.485	4.258	2,407
2026-01-22	4.465	4.545	4.420	4.525	4.296	4,004
2026-01-21	4.373	4.440	4.310	4.375	4.153	6,770
2026-01-20	4.450	4.500	4.350	4.355	4.134	10,437
2026-01-19	4.490	4.565	4.460	4.475	4.248	1,446
2026-01-16	4.548	4.580	4.530	4.550	4.319	2,823
2026-01-15	4.563	4.580	4.510	4.547	4.317	8,050
2026-01-14	4.573	4.590	4.500	4.570	4.338	23,853
2026-01-13	4.553	4.580	4.535	4.580	4.348	26,161
2026-01-12	4.538	4.580	4.505	4.537	4.307	2,551
2026-01-09	4.523	4.580	4.510	4.570	4.338	8,867
2026-01-08	4.495	4.515	4.430	4.455	4.229	2,934
2026-01-07	4.553	4.580	4.460	4.517	4.288	24,997
2026-01-06	4.563	4.595	4.535	4.565	4.334	2,281
2026-01-05	4.538	4.595	4.510	4.555	4.324	2,208
2026-01-02	4.485	4.595	4.485	4.576	4.344	11,194
2025-12-31	4.475	4.515	4.450	4.478	4.251	2,934
2025-12-30	4.430	4.525	4.400	4.455	4.229	7,531
2025-12-29	4.405	4.440	4.335	4.435	4.210	15,418
2025-12-24	4.373	4.410	4.360	4.371	4.150	1,561
2025-12-23	4.393	4.430	4.318	4.365	4.144	10,936
2025-12-22	4.420	4.455	4.380	4.400	4.177	19,778
2025-12-19	4.388	4.420	4.330	4.370	4.148	24,455
2025-12-18	4.313	4.350	4.235	4.330	4.110	31,018
2025-12-17	4.303	4.350	4.295	4.315	4.096	15,382
2025-12-16	4.323	4.345	4.300	4.310	4.091	479
2025-12-15	4.300	4.345	4.300	4.300	4.082	1,763
2025-12-12	4.290	4.335	4.260	4.296	4.079	3,508
2025-12-11	4.285	4.335	4.285	4.309	4.090	6,243
2025-12-10	4.323	4.390	4.245	4.315	4.096	15,352
2025-12-09	4.480	4.500	4.365	4.375	4.153	30,050
2025-12-08	4.485	4.565	4.455	4.480	4.253	11,968
2025-12-05	4.543	4.580	4.515	4.522	4.293	14,201
2025-12-04	4.508	4.555	4.480	4.529	4.300	8,175
2025-12-03	4.495	4.545	4.480	4.512	4.284	16,044
2025-12-02	4.533	4.550	4.480	4.490	4.262	9,018
2025-12-01	4.563	4.580	4.515	4.544	4.314	10,537
2025-11-28	4.505	4.580	4.505	4.560	4.329	11,211
2025-11-27	4.573	4.600	4.495	4.560	4.329	2,778
2025-11-26	4.533	4.615	4.495	4.588	4.355	26,975
2025-11-25	4.425	4.490	4.415	4.490	4.262	11,194
2025-11-24	4.480	4.500	4.380	4.405	4.182	9,725
2025-11-21	4.415	4.445	4.325	4.445	4.220	17,016
2025-11-20	4.523	4.560	4.450	4.481	4.254	7,445
2025-11-19	4.568	4.645	4.495	4.535	4.305	14,631
2025-11-18	4.665	4.665	4.550	4.585	4.353	10,962
2025-11-17	4.758	4.760	4.670	4.675	4.438	5,694
2025-11-14	4.840	4.875	4.728	4.740	4.500	16,155
2025-11-13	4.908	4.915	4.870	4.895	4.647	18,027
2025-11-12	4.865	4.905	4.850	4.901	4.652	2,956
2025-11-11	4.875	4.900	4.845	4.865	4.618	4,111
2025-11-10	4.880	4.925	4.880	4.919	4.669	5,193

← NewerPage 4 of 5 · 253 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.