Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 4.890 | 4.925 | 4.850 | 4.885 | 4.637 | 4,983 |
| 2025-11-06 | 4.875 | 4.915 | 4.860 | 4.872 | 4.625 | 5,050 |
| 2025-11-05 | 4.883 | 4.910 | 4.860 | 4.910 | 4.661 | 2,852 |
| 2025-11-04 | 4.865 | 4.890 | 4.830 | 4.835 | 4.590 | 6,473 |
| 2025-11-03 | 4.928 | 4.965 | 4.880 | 4.880 | 4.633 | 3,498 |
| 2025-10-31 | 4.960 | 4.985 | 4.920 | 4.937 | 4.686 | 6,098 |
| 2025-10-30 | 4.998 | 5.020 | 4.950 | 4.980 | 4.728 | 3,622 |
| 2025-10-29 | 5.025 | 5.050 | 4.995 | 4.995 | 4.742 | 2,010 |
| 2025-10-28 | 5.028 | 5.050 | 5.000 | 5.040 | 4.784 | 6,011 |
| 2025-10-27 | 5.055 | 5.060 | 5.020 | 5.030 | 4.775 | 785 |
| 2025-10-24 | 5.028 | 5.060 | 5.000 | 5.060 | 4.803 | 11,322 |
| 2025-10-23 | 5.015 | 5.070 | 4.980 | 5.050 | 4.794 | 3,841 |
| 2025-10-22 | 4.978 | 5.020 | 4.940 | 4.980 | 4.728 | 4,464 |
| 2025-10-21 | 4.990 | 5.000 | 4.940 | 4.949 | 4.698 | 5,654 |
| 2025-10-20 | 4.965 | 5.010 | 4.965 | 4.993 | 4.740 | 3,061 |
| 2025-10-17 | 4.978 | 4.995 | 4.925 | 4.950 | 4.699 | 9,693 |
| 2025-10-16 | 4.998 | 5.020 | 4.950 | 4.978 | 4.725 | 5,080 |
| 2025-10-15 | 5.008 | 5.020 | 4.990 | 4.997 | 4.744 | 14,569 |
| 2025-10-14 | 4.990 | 5.020 | 4.980 | 4.990 | 4.737 | 1,053 |
| 2025-10-13 | 4.998 | 5.025 | 4.970 | 4.995 | 4.742 | 2,835 |
| 2025-10-10 | 5.015 | 5.030 | 4.960 | 4.970 | 4.718 | 10,701 |
| 2025-10-09 | 4.940 | 5.040 | 4.940 | 5.010 | 4.756 | 15,095 |
| 2025-10-08 | 4.815 | 4.960 | 4.815 | 4.939 | 4.689 | 124,653 |
| 2025-10-07 | 4.810 | 4.830 | 4.780 | 4.780 | 4.538 | 5,779 |
| 2025-10-06 | 4.850 | 4.885 | 4.805 | 4.820 | 4.576 | 2,936 |
| 2025-10-03 | 4.900 | 4.925 | 4.865 | 4.885 | 4.637 | 31,073 |
| 2025-10-02 | 4.908 | 4.950 | 4.870 | 4.915 | 4.666 | 3,331 |
| 2025-10-01 | 5.025 | 5.040 | 4.990 | 5.023 | 4.768 | 13,766 |
| 2025-09-30 | 5.048 | 5.080 | 4.960 | 4.978 | 4.725 | 9,507 |
| 2025-09-29 | 5.058 | 5.080 | 5.040 | 5.080 | 4.822 | 14,854 |
| 2025-09-26 | 5.105 | 5.140 | 5.040 | 5.050 | 4.794 | 6,515 |
| 2025-09-25 | 5.038 | 5.150 | 4.980 | 5.100 | 4.841 | 110,782 |
| 2025-09-24 | 4.988 | 5.030 | 4.950 | 4.960 | 4.708 | 16,954 |
| 2025-09-23 | 4.928 | 5.010 | 4.920 | 4.985 | 4.732 | 42,378 |
| 2025-09-22 | 4.870 | 4.920 | 4.840 | 4.895 | 4.647 | 4,081 |
| 2025-09-19 | 4.998 | 5.010 | 4.840 | 4.857 | 4.611 | 7,806 |
| 2025-09-18 | 4.990 | 5.020 | 4.960 | 4.965 | 4.713 | 288 |
| 2025-09-17 | 5.005 | 5.040 | 4.995 | 5.000 | 4.747 | 6,647 |
| 2025-09-16 | 4.935 | 5.030 | 4.935 | 5.020 | 4.765 | 14,976 |
| 2025-09-15 | 4.908 | 4.975 | 4.905 | 4.950 | 4.699 | 993 |
| 2025-09-12 | 4.920 | 4.935 | 4.900 | 4.903 | 4.655 | 2,326 |
| 2025-09-11 | 4.950 | 5.000 | 4.940 | 4.956 | 4.705 | 2,521 |
| 2025-09-10 | 4.960 | 4.985 | 4.930 | 4.936 | 4.686 | 1,331 |
| 2025-09-09 | 5.015 | 5.025 | 4.970 | 5.003 | 4.749 | 1,213 |
| 2025-09-08 | 4.980 | 5.010 | 4.965 | 4.980 | 4.728 | 2,056 |
| 2025-09-05 | 5.025 | 5.050 | 4.980 | 4.985 | 4.732 | 15,756 |
| 2025-09-04 | 4.978 | 5.000 | 4.915 | 4.992 | 4.739 | 10,533 |
| 2025-09-03 | 4.958 | 5.000 | 4.905 | 4.945 | 4.694 | 1,529 |
| 2025-09-02 | 5.048 | 5.050 | 4.948 | 4.970 | 4.718 | 1,863 |
| 2025-09-01 | 5.038 | 5.070 | 5.020 | 5.040 | 4.784 | 6,621 |
| 2025-08-29 | 5.048 | 5.080 | 5.010 | 5.050 | 4.794 | 2,585 |
| 2025-08-28 | 5.058 | 5.080 | 5.030 | 5.050 | 4.794 | 1,924 |
| 2025-08-27 | 5.135 | 5.150 | 5.040 | 5.060 | 4.803 | 9,838 |
| 2025-08-26 | 5.185 | 5.200 | 5.130 | 5.140 | 4.879 | 7,297 |
| 2025-08-22 | 5.165 | 5.210 | 5.070 | 5.210 | 4.946 | 8,268 |
| 2025-08-21 | 5.078 | 5.120 | 5.050 | 5.069 | 4.812 | 15,254 |
| 2025-08-20 | 5.115 | 5.140 | 5.060 | 5.082 | 4.824 | 5,981 |
| 2025-08-19 | 5.060 | 5.120 | 5.060 | 5.120 | 4.860 | 1,674 |
| 2025-08-18 | 5.075 | 5.090 | 5.040 | 5.050 | 4.794 | 2,022 |
| 2025-08-15 | 5.068 | 5.130 | 5.050 | 5.103 | 4.844 | 801 |
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.