Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.058 | 5.080 | 5.040 | 5.040 | 4.784 | 32 |
| 2025-08-13 | 5.085 | 5.100 | 5.050 | 5.070 | 4.813 | 48,566 |
| 2025-08-12 | 5.113 | 5.150 | 5.070 | 5.085 | 4.827 | 2,072 |
| 2025-08-11 | 5.240 | 5.260 | 5.090 | 5.090 | 4.832 | 7,140 |
| 2025-08-08 | 5.155 | 5.260 | 5.060 | 5.150 | 4.889 | 19,016 |
| 2025-08-07 | 4.885 | 5.047 | 4.885 | 5.047 | 4.791 | 13,559 |
| 2025-08-06 | 4.825 | 4.900 | 4.810 | 4.880 | 4.633 | 1,208 |
| 2025-08-05 | 4.845 | 4.855 | 4.810 | 4.830 | 4.585 | 9,775 |
| 2025-08-04 | 4.815 | 4.860 | 4.815 | 4.830 | 4.585 | 2,447 |
| 2025-08-01 | 4.788 | 4.810 | 4.775 | 4.785 | 4.542 | 4,990 |
| 2025-07-31 | 4.805 | 4.830 | 4.785 | 4.799 | 4.556 | 10,948 |
| 2025-07-30 | 4.793 | 4.815 | 4.785 | 4.815 | 4.571 | 6,945 |
| 2025-07-29 | 4.840 | 4.875 | 4.790 | 4.803 | 4.560 | 2,807 |
| 2025-07-28 | 4.880 | 4.945 | 4.845 | 4.895 | 4.647 | 2,915 |
| 2025-07-25 | 4.778 | 4.890 | 4.650 | 4.806 | 4.563 | 6,892 |
| 2025-07-24 | 4.855 | 4.935 | 4.850 | 4.931 | 4.681 | 4,132 |
| 2025-07-23 | 4.778 | 4.880 | 4.775 | 4.865 | 4.618 | 506,677 |
| 2025-07-22 | 4.793 | 4.810 | 4.780 | 4.785 | 4.542 | 12,471 |
| 2025-07-21 | 4.810 | 4.835 | 4.790 | 4.806 | 4.562 | 3,519 |
| 2025-07-18 | 4.890 | 4.935 | 4.815 | 4.860 | 4.614 | 5,909 |
| 2025-07-17 | 4.908 | 4.965 | 4.810 | 4.886 | 4.639 | 19,862 |
| 2025-07-16 | 4.920 | 5.020 | 4.830 | 4.932 | 4.682 | 13,666 |
| 2025-07-15 | 4.920 | 4.960 | 4.908 | 4.943 | 4.693 | 11,119 |
| 2025-07-14 | 4.910 | 4.930 | 4.897 | 4.920 | 4.671 | 9,039 |
| 2025-07-11 | 4.900 | 4.933 | 4.885 | 4.905 | 4.656 | 50,060 |
| 2025-07-10 | 4.920 | 4.995 | 4.830 | 4.905 | 4.656 | 9,093 |
| 2025-07-09 | 4.900 | 4.950 | 4.895 | 4.915 | 4.665 | 15,074 |
| 2025-07-08 | 4.900 | 4.985 | 4.890 | 4.910 | 4.661 | 6,278 |
| 2025-07-07 | 4.960 | 5.000 | 4.925 | 4.970 | 4.718 | 9,988 |
| 2025-07-04 | 5.018 | 5.140 | 4.945 | 4.982 | 4.729 | 8,288 |
| 2025-07-03 | 5.045 | 5.090 | 5.010 | 5.026 | 4.771 | 4,093 |
| 2025-07-02 | 5.028 | 5.090 | 4.985 | 5.075 | 4.818 | 16,876 |
| 2025-07-01 | 4.875 | 5.010 | 4.865 | 4.924 | 4.675 | 19,369 |
| 2025-06-30 | 4.908 | 5.000 | 4.865 | 4.865 | 4.618 | 2,796 |
| 2025-06-27 | 4.928 | 4.950 | 4.890 | 4.924 | 4.675 | 10,247 |
| 2025-06-26 | 4.885 | 4.940 | 4.885 | 4.914 | 4.665 | 56,704 |
| 2025-06-25 | 4.910 | 5.010 | 4.860 | 4.879 | 4.632 | 11,657 |
| 2025-06-24 | 4.900 | 4.940 | 4.870 | 4.892 | 4.644 | 5,197 |
| 2025-06-23 | 4.860 | 4.885 | 4.830 | 4.863 | 4.616 | 7,780 |
| 2025-06-20 | 4.883 | 4.920 | 4.865 | 4.895 | 4.647 | 62,562 |
| 2025-06-19 | 4.865 | 4.895 | 4.845 | 4.858 | 4.611 | 24,238 |
| 2025-06-18 | 4.948 | 4.995 | 4.845 | 4.885 | 4.637 | 12,802 |
| 2025-06-17 | 5.058 | 5.090 | 4.985 | 5.005 | 4.751 | 31,554 |
| 2025-06-16 | 5.123 | 5.150 | 5.080 | 5.145 | 4.884 | 10,507 |
| 2025-06-13 | 5.145 | 5.165 | 5.120 | 5.130 | 4.870 | 5,290 |
| 2025-06-12 | 5.185 | 5.210 | 5.120 | 5.195 | 4.932 | 17,359 |
| 2025-06-11 | 5.165 | 5.190 | 5.150 | 5.170 | 4.908 | 14,503 |
| 2025-06-10 | 5.145 | 5.200 | 5.130 | 5.177 | 4.914 | 19,294 |
| 2025-06-09 | 5.200 | 5.330 | 5.130 | 5.165 | 4.903 | 55,810 |
| 2025-06-06 | 5.300 | 5.310 | 5.280 | 5.295 | 5.027 | 9,834 |
| 2025-06-05 | 5.230 | 5.300 | 5.210 | 5.290 | 5.022 | 32,175 |
| 2025-06-04 | 5.230 | 5.330 | 5.200 | 5.205 | 4.941 | 58,210 |
| 2025-06-03 | 5.250 | 5.270 | 5.200 | 5.217 | 4.952 | 68,678 |
| 2025-06-02 | 5.310 | 5.330 | 5.210 | 5.268 | 5.001 | 5,776 |
| 2025-05-30 | 5.380 | 5.430 | 5.300 | 5.360 | 5.088 | 129,637 |
| 2025-05-29 | 5.370 | 5.430 | 5.330 | 5.358 | 5.086 | 19,479 |
| 2025-05-28 | 5.320 | 5.380 | 5.280 | 5.310 | 5.041 | 32,695 |
| 2025-05-27 | 5.475 | 5.490 | 5.380 | 5.444 | 5.167 | 81,497 |
| 2025-05-23 | 5.700 | 6.000 | 5.610 | 5.685 | 5.397 | 19,296 |
| 2025-05-22 | 6.245 | 6.310 | 6.120 | 6.207 | 5.892 | 3,394 |
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.