Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 5.044 | 5.075 | 5.030 | 5.050 | 4.573 | 12,704 |
| 2024-11-22 | 4.982 | 5.135 | 4.982 | 5.002 | 4.529 | 8,651 |
| 2024-11-21 | 5.108 | 5.300 | 4.998 | 5.050 | 4.573 | 12,859 |
| 2024-11-20 | 5.305 | 5.305 | 5.246 | 5.246 | 4.750 | 4,306 |
| 2024-11-19 | 5.260 | 5.290 | 5.220 | 5.283 | 4.784 | 11,209 |
| 2024-11-18 | 5.188 | 5.245 | 5.140 | 5.185 | 4.695 | 4,931 |
| 2024-11-15 | 5.110 | 5.155 | 5.095 | 5.148 | 4.661 | 3,016 |
| 2024-11-14 | 5.054 | 5.135 | 4.956 | 5.105 | 4.623 | 7,283 |
| 2024-11-13 | 5.025 | 5.025 | 4.976 | 4.990 | 4.519 | 2,029 |
| 2024-11-12 | 5.031 | 5.065 | 5.010 | 5.028 | 4.553 | 5,207 |
| 2024-11-11 | 5.070 | 5.080 | 5.050 | 5.070 | 4.591 | 2,861 |
| 2024-11-08 | 5.074 | 5.100 | 5.060 | 5.075 | 4.595 | 5,641 |
| 2024-11-07 | 5.040 | 5.135 | 4.990 | 5.068 | 4.589 | 6,086 |
| 2024-11-06 | 5.044 | 5.053 | 4.962 | 4.976 | 4.506 | 9,906 |
| 2024-11-05 | 5.035 | 5.080 | 5.005 | 5.035 | 4.559 | 7,999 |
| 2024-11-04 | 5.035 | 5.070 | 5.025 | 5.059 | 4.581 | 3,711 |
| 2024-11-01 | 4.981 | 5.050 | 4.968 | 5.030 | 4.555 | 1,649 |
| 2024-10-31 | 5.051 | 5.100 | 4.974 | 4.977 | 4.507 | 4,873 |
| 2024-10-30 | 5.046 | 5.090 | 5.020 | 5.055 | 4.577 | 780 |
| 2024-10-29 | 5.074 | 5.095 | 5.040 | 5.062 | 4.584 | 5,704 |
| 2024-10-28 | 5.016 | 5.070 | 5.015 | 5.055 | 4.577 | 9,386 |
| 2024-10-25 | 4.993 | 5.030 | 4.968 | 5.005 | 4.532 | 9,512 |
| 2024-10-24 | 5.051 | 5.100 | 4.964 | 4.969 | 4.499 | 6,250 |
| 2024-10-23 | 5.085 | 5.085 | 5.035 | 5.045 | 4.568 | 3,437 |
| 2024-10-22 | 5.071 | 5.110 | 5.050 | 5.070 | 4.591 | 791 |
| 2024-10-21 | 5.114 | 5.145 | 5.080 | 5.118 | 4.635 | 4,107 |
| 2024-10-18 | 5.143 | 5.150 | 5.115 | 5.130 | 4.645 | 37,829 |
| 2024-10-17 | 5.148 | 5.160 | 5.135 | 5.145 | 4.659 | 31,762 |
| 2024-10-16 | 5.178 | 5.195 | 5.120 | 5.169 | 4.681 | 7,054 |
| 2024-10-15 | 5.148 | 5.180 | 5.130 | 5.163 | 4.676 | 6,853 |
| 2024-10-14 | 5.128 | 5.170 | 5.120 | 5.149 | 4.663 | 7,346 |
| 2024-10-11 | 5.118 | 5.180 | 5.085 | 5.131 | 4.646 | 7,337 |
| 2024-10-10 | 5.183 | 5.190 | 5.140 | 5.163 | 4.675 | 8,531 |
| 2024-10-09 | 5.178 | 5.195 | 5.175 | 5.175 | 4.686 | 2,531 |
| 2024-10-08 | 5.220 | 5.230 | 5.185 | 5.219 | 4.726 | 15,230 |
| 2024-10-07 | 5.220 | 5.265 | 5.205 | 5.222 | 4.729 | 6,803 |
| 2024-10-04 | 5.153 | 5.245 | 5.140 | 5.225 | 4.731 | 10,973 |
| 2024-10-03 | 5.158 | 5.165 | 5.105 | 5.124 | 4.640 | 3,429 |
| 2024-10-02 | 5.036 | 5.155 | 5.035 | 5.085 | 4.605 | 11,949 |
| 2024-10-01 | 5.016 | 5.080 | 5.000 | 5.000 | 4.528 | 6,011 |
| 2024-09-30 | 5.021 | 5.040 | 5.000 | 5.020 | 4.546 | 6,325 |
| 2024-09-27 | 5.015 | 5.070 | 5.015 | 5.040 | 4.564 | 3,055 |
| 2024-09-26 | 5.040 | 5.045 | 4.992 | 5.035 | 4.559 | 5,305 |
| 2024-09-25 | 5.001 | 5.050 | 4.982 | 5.040 | 4.564 | 3,062 |
| 2024-09-24 | 5.021 | 5.060 | 5.005 | 5.015 | 4.541 | 6,131 |
| 2024-09-23 | 4.915 | 4.998 | 4.808 | 4.970 | 4.500 | 22,725 |
| 2024-09-20 | 4.818 | 4.878 | 4.810 | 4.852 | 4.394 | 1,556 |
| 2024-09-19 | 4.894 | 4.918 | 4.830 | 4.862 | 4.403 | 13,285 |
| 2024-09-18 | 4.898 | 4.920 | 4.856 | 4.866 | 4.407 | 4,161 |
| 2024-09-17 | 4.889 | 4.930 | 4.868 | 4.904 | 4.440 | 5,640 |
| 2024-09-16 | 4.879 | 4.914 | 4.856 | 4.898 | 4.435 | 7,941 |
| 2024-09-13 | 4.855 | 4.900 | 4.848 | 4.888 | 4.426 | 6,815 |
| 2024-09-12 | 4.890 | 4.890 | 4.840 | 4.860 | 4.400 | 6,661 |
| 2024-09-11 | 4.802 | 4.849 | 4.802 | 4.849 | 4.391 | 7,834 |
| 2024-09-10 | 4.791 | 4.816 | 4.758 | 4.773 | 4.322 | 6,346 |
| 2024-09-09 | 4.810 | 4.848 | 4.780 | 4.787 | 4.335 | 1,008 |
| 2024-09-06 | 4.791 | 4.814 | 4.764 | 4.786 | 4.334 | 3,488 |
| 2024-09-05 | 4.794 | 4.840 | 4.794 | 4.797 | 4.344 | 7,708 |
| 2024-09-04 | 4.793 | 4.836 | 4.752 | 4.782 | 4.330 | 26,649 |
| 2024-09-03 | 4.929 | 4.942 | 4.818 | 4.864 | 4.404 | 9,461 |
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.