Altri SGPS SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	6.140	6.193	6.100	6.160	5.848	17,580
2025-05-20	6.130	6.190	6.110	6.150	5.838	631
2025-05-19	6.170	6.260	6.100	6.140	5.829	32,021
2025-05-16	6.265	6.320	6.150	6.259	5.942	43,227
2025-05-15	6.120	6.190	6.100	6.130	5.819	7,352
2025-05-14	6.487	6.555	6.415	6.504	5.889	510,703
2025-05-13	6.324	6.547	6.302	6.517	5.901	36,708
2025-05-12	6.210	6.325	6.197	6.256	5.665	13,503
2025-05-09	6.132	6.217	6.132	6.207	5.621	29,513
2025-05-08	6.235	6.252	6.161	6.182	5.598	22,112
2025-05-07	6.108	6.218	6.108	6.135	5.555	25,298
2025-05-06	6.161	6.172	6.076	6.089	5.514	29,454
2025-05-02	6.120	6.169	6.085	6.143	5.563	5,257
2025-04-30	6.102	6.148	6.032	6.081	5.506	22,935
2025-04-29	6.064	6.130	6.030	6.112	5.534	3,369
2025-04-28	6.104	6.215	6.056	6.114	5.536	2,701
2025-04-25	6.213	6.236	6.149	6.172	5.589	9,013
2025-04-24	6.272	6.277	6.181	6.228	5.640	20,607
2025-04-23	6.298	6.329	6.203	6.224	5.636	4,655
2025-04-22	6.131	6.309	6.107	6.264	5.672	20,591
2025-04-17	6.155	6.167	6.143	6.152	5.571	1,805
2025-04-16	6.150	6.187	6.121	6.181	5.597	4,950
2025-04-15	6.090	6.146	6.058	6.146	5.565	5,216
2025-04-14	6.080	6.109	6.024	6.107	5.530	7,698
2025-04-11	6.008	6.085	5.951	6.008	5.440	3,144
2025-04-10	6.041	6.140	6.004	6.004	5.437	10,437
2025-04-09	5.878	5.939	5.811	5.855	5.302	31,143
2025-04-08	5.855	6.023	5.837	5.973	5.408	2,986
2025-04-07	5.739	5.976	5.594	5.913	5.354	7,833
2025-04-04	6.005	6.015	5.830	5.898	5.340	10,764
2025-04-03	6.050	6.120	6.030	6.048	5.477	3,680
2025-04-02	5.978	6.110	5.960	6.035	5.465	6,164
2025-04-01	5.963	6.045	5.955	6.026	5.457	3,816
2025-03-31	5.993	6.030	5.948	5.978	5.413	22,961
2025-03-28	6.035	6.050	6.010	6.030	5.460	6,751
2025-03-27	6.040	6.130	6.020	6.034	5.464	6,780
2025-03-26	6.080	6.120	6.070	6.105	5.528	31,476
2025-03-25	6.128	6.165	6.045	6.073	5.499	7,167
2025-03-24	6.108	6.245	6.070	6.117	5.539	4,757
2025-03-21	6.373	6.485	6.145	6.190	5.605	9,974
2025-03-20	6.095	6.150	6.045	6.105	5.528	10,175
2025-03-19	6.080	6.155	6.080	6.129	5.550	5,995
2025-03-18	6.075	6.130	6.055	6.081	5.506	6,306
2025-03-17	6.133	6.180	6.070	6.142	5.561	5,719
2025-03-14	6.050	6.155	6.045	6.101	5.524	3,507
2025-03-13	6.070	6.105	6.035	6.035	5.465	3,084
2025-03-12	6.050	6.090	5.985	6.045	5.474	8,329
2025-03-11	6.055	6.075	6.010	6.036	5.466	2,552
2025-03-10	6.108	6.150	6.040	6.063	5.490	6,363
2025-03-07	6.090	6.135	6.080	6.099	5.523	7,138
2025-03-06	6.123	6.195	6.090	6.102	5.525	2,418
2025-03-05	6.123	6.230	6.080	6.174	5.591	5,991
2025-03-04	6.103	6.135	6.035	6.085	5.510	3,998
2025-03-03	6.060	6.125	6.010	6.100	5.523	4,113
2025-02-28	6.045	6.100	6.030	6.045	5.474	10,230
2025-02-27	6.065	6.135	6.040	6.103	5.526	13,291
2025-02-26	6.080	6.100	6.060	6.075	5.501	1,970
2025-02-25	6.070	6.115	6.045	6.087	5.512	1,229
2025-02-24	6.060	6.100	6.050	6.060	5.487	4,795
2025-02-21	6.148	6.175	6.055	6.072	5.498	3,048

← NewerPage 7 of 21 · 1,259 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.