Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 6.143 | 6.150 | 6.085 | 6.138 | 5.558 | 6,619 |
| 2025-02-19 | 6.040 | 6.160 | 5.990 | 6.087 | 5.511 | 15,653 |
| 2025-02-18 | 6.030 | 6.030 | 5.895 | 6.010 | 5.442 | 9,592 |
| 2025-02-17 | 6.030 | 6.065 | 6.005 | 6.015 | 5.447 | 17,709 |
| 2025-02-14 | 6.035 | 6.080 | 5.950 | 6.006 | 5.438 | 3,173 |
| 2025-02-13 | 5.973 | 6.080 | 5.960 | 6.056 | 5.484 | 7,715 |
| 2025-02-12 | 6.000 | 6.005 | 5.935 | 5.955 | 5.392 | 2,423 |
| 2025-02-11 | 5.938 | 5.980 | 5.915 | 5.949 | 5.387 | 2,504 |
| 2025-02-10 | 5.923 | 5.995 | 5.900 | 5.940 | 5.379 | 4,891 |
| 2025-02-07 | 5.903 | 5.920 | 5.885 | 5.890 | 5.333 | 27,671 |
| 2025-02-06 | 5.825 | 5.920 | 5.800 | 5.905 | 5.347 | 2,902 |
| 2025-02-05 | 5.800 | 5.835 | 5.760 | 5.775 | 5.229 | 1,601 |
| 2025-02-04 | 5.768 | 5.805 | 5.745 | 5.805 | 5.256 | 1,261 |
| 2025-02-03 | 5.703 | 5.785 | 5.675 | 5.769 | 5.224 | 25,116 |
| 2025-01-31 | 5.708 | 5.761 | 5.705 | 5.761 | 5.217 | 4,140 |
| 2025-01-30 | 5.703 | 5.760 | 5.695 | 5.733 | 5.192 | 1,617 |
| 2025-01-29 | 5.713 | 5.730 | 5.660 | 5.680 | 5.143 | 3,027 |
| 2025-01-28 | 5.713 | 5.730 | 5.660 | 5.660 | 5.125 | 4,198 |
| 2025-01-27 | 5.835 | 5.860 | 5.725 | 5.796 | 5.248 | 11,228 |
| 2025-01-24 | 5.820 | 5.875 | 5.770 | 5.840 | 5.288 | 12,436 |
| 2025-01-23 | 5.910 | 5.910 | 5.690 | 5.804 | 5.256 | 15,655 |
| 2025-01-22 | 5.620 | 5.690 | 5.405 | 5.665 | 5.130 | 22,626 |
| 2025-01-21 | 5.393 | 5.435 | 5.380 | 5.419 | 4.907 | 5,218 |
| 2025-01-20 | 5.348 | 5.495 | 5.310 | 5.454 | 4.939 | 14,748 |
| 2025-01-17 | 5.285 | 5.325 | 5.270 | 5.308 | 4.807 | 12,299 |
| 2025-01-16 | 5.313 | 5.325 | 5.255 | 5.260 | 4.763 | 2,042 |
| 2025-01-15 | 5.270 | 5.300 | 5.245 | 5.267 | 4.769 | 4,673 |
| 2025-01-14 | 5.220 | 5.260 | 5.190 | 5.246 | 4.750 | 3,131 |
| 2025-01-13 | 5.230 | 5.290 | 5.200 | 5.210 | 4.718 | 2,912 |
| 2025-01-10 | 5.303 | 5.350 | 5.220 | 5.227 | 4.733 | 6,469 |
| 2025-01-09 | 5.305 | 5.340 | 5.305 | 5.319 | 4.816 | 11,176 |
| 2025-01-08 | 5.410 | 5.480 | 5.305 | 5.312 | 4.810 | 4,436 |
| 2025-01-07 | 5.450 | 5.470 | 5.400 | 5.400 | 4.890 | 3,379 |
| 2025-01-06 | 5.455 | 5.495 | 5.390 | 5.465 | 4.949 | 8,972 |
| 2025-01-03 | 5.503 | 5.575 | 5.465 | 5.486 | 4.967 | 4,947 |
| 2025-01-02 | 5.368 | 5.520 | 5.345 | 5.475 | 4.958 | 23,876 |
| 2024-12-31 | 5.290 | 5.315 | 5.290 | 5.305 | 4.804 | 270 |
| 2024-12-30 | 5.295 | 5.330 | 5.290 | 5.290 | 4.790 | 12,451 |
| 2024-12-27 | 5.270 | 5.330 | 5.270 | 5.305 | 4.804 | 9,227 |
| 2024-12-24 | 5.220 | 5.285 | 5.160 | 5.285 | 4.786 | 2,285 |
| 2024-12-23 | 5.188 | 5.220 | 5.160 | 5.203 | 4.711 | 2,263 |
| 2024-12-20 | 5.128 | 5.200 | 5.115 | 5.200 | 4.709 | 20,280 |
| 2024-12-19 | 5.114 | 5.175 | 5.085 | 5.117 | 4.634 | 4,161 |
| 2024-12-18 | 5.188 | 5.205 | 5.120 | 5.120 | 4.636 | 6,443 |
| 2024-12-17 | 5.178 | 5.205 | 5.150 | 5.192 | 4.701 | 9,083 |
| 2024-12-16 | 5.193 | 5.200 | 5.180 | 5.180 | 4.691 | 3,283 |
| 2024-12-13 | 5.235 | 5.260 | 5.200 | 5.210 | 4.718 | 2,704 |
| 2024-12-12 | 5.245 | 5.270 | 5.225 | 5.255 | 4.758 | 7,027 |
| 2024-12-11 | 5.230 | 5.260 | 5.180 | 5.240 | 4.745 | 4,202 |
| 2024-12-10 | 5.143 | 5.190 | 5.100 | 5.167 | 4.679 | 3,923 |
| 2024-12-09 | 5.143 | 5.175 | 5.120 | 5.149 | 4.662 | 2,894 |
| 2024-12-06 | 5.153 | 5.175 | 5.100 | 5.120 | 4.636 | 7,001 |
| 2024-12-05 | 5.065 | 5.160 | 5.050 | 5.130 | 4.645 | 9,411 |
| 2024-12-04 | 5.025 | 5.085 | 4.998 | 5.043 | 4.566 | 8,589 |
| 2024-12-03 | 4.963 | 4.984 | 4.946 | 4.960 | 4.491 | 16,395 |
| 2024-12-02 | 5.005 | 5.005 | 4.934 | 4.941 | 4.474 | 8,064 |
| 2024-11-29 | 5.025 | 5.025 | 4.930 | 4.952 | 4.484 | 16,338 |
| 2024-11-28 | 5.015 | 5.035 | 4.982 | 4.995 | 4.523 | 3,552 |
| 2024-11-27 | 4.997 | 5.040 | 4.968 | 4.987 | 4.516 | 5,249 |
| 2024-11-26 | 5.054 | 5.090 | 5.000 | 5.015 | 4.541 | 5,146 |
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.