Altarea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 107.00 | 110.80 | 107.00 | 109.98 | 96.586 | 440 |
| 2024-05-31 | 108.80 | 111.00 | 107.01 | 107.01 | 93.979 | 8,412 |
| 2024-05-30 | 106.60 | 108.80 | 106.00 | 108.80 | 95.552 | 111 |
| 2024-05-29 | 108.20 | 108.20 | 105.20 | 106.60 | 93.620 | 274 |
| 2024-05-28 | 107.20 | 108.40 | 107.20 | 108.40 | 95.201 | 12 |
| 2024-05-24 | 103.40 | 105.20 | 103.20 | 104.00 | 91.337 | 240 |
| 2024-05-21 | 101.80 | 103.00 | 101.80 | 102.40 | 89.932 | 19 |
| 2024-05-20 | 100.60 | 102.60 | 100.60 | 102.60 | 90.107 | 42 |
| 2024-05-15 | 100.00 | 103.20 | 100.00 | 103.20 | 90.634 | 157 |
| 2024-05-14 | 98.000 | 99.500 | 98.000 | 99.000 | 86.946 | 32 |
| 2024-05-09 | 98.500 | 98.500 | 97.000 | 97.000 | 85.189 | 1 |
| 2024-05-08 | 98.500 | 98.500 | 96.300 | 96.300 | 84.574 | 63 |
| 2024-05-07 | 95.000 | 98.000 | 95.000 | 98.000 | 86.067 | 39 |
| 2024-05-03 | 88.300 | 93.500 | 88.300 | 93.500 | 82.115 | 213 |
| 2024-05-02 | 81.900 | 89.500 | 81.900 | 89.500 | 78.602 | 150 |
| 2024-04-30 | 81.900 | 81.900 | 80.200 | 81.100 | 71.225 | 89 |
| 2024-04-29 | 81.000 | 81.600 | 81.000 | 81.300 | 71.401 | 173 |
| 2024-04-26 | 80.000 | 80.000 | 79.696 | 79.700 | 69.996 | 223 |
| 2024-04-25 | 78.900 | 78.900 | 78.500 | 78.700 | 69.117 | 333 |
| 2024-04-24 | 79.300 | 79.300 | 77.600 | 78.627 | 69.053 | 697 |
| 2024-04-23 | 77.500 | 79.100 | 77.500 | 79.006 | 69.386 | 444 |
| 2024-04-22 | 76.300 | 77.400 | 76.300 | 77.300 | 67.888 | 425 |
| 2024-04-19 | 76.200 | 76.300 | 75.694 | 76.300 | 67.010 | 310 |
| 2024-04-18 | 75.600 | 76.700 | 75.600 | 76.656 | 67.322 | 637 |
| 2024-04-17 | 76.100 | 76.500 | 75.796 | 76.022 | 66.766 | 862 |
| 2024-04-16 | 77.000 | 77.000 | 75.796 | 75.946 | 66.699 | 740 |
| 2024-04-15 | 77.500 | 77.500 | 76.896 | 76.900 | 67.537 | 490 |
| 2024-04-12 | 76.800 | 77.567 | 76.800 | 77.494 | 68.058 | 578 |
| 2024-04-11 | 74.400 | 76.300 | 73.913 | 76.188 | 66.911 | 863 |
| 2024-04-10 | 76.500 | 77.814 | 75.515 | 75.587 | 66.384 | 607 |
| 2024-04-09 | 75.800 | 76.696 | 75.500 | 76.673 | 67.337 | 327 |
| 2024-04-08 | 75.400 | 76.000 | 74.900 | 75.504 | 66.311 | 1,582 |
| 2024-04-05 | 75.800 | 75.800 | 74.800 | 75.105 | 65.960 | 452 |
| 2024-04-04 | 76.900 | 76.900 | 75.900 | 76.066 | 66.804 | 1,709 |
| 2024-04-03 | 76.500 | 76.500 | 75.996 | 76.000 | 66.746 | 362 |
| 2024-04-02 | 78.600 | 78.600 | 76.700 | 77.388 | 67.965 | 1,089 |
| 2024-03-28 | 76.900 | 78.800 | 76.400 | 78.383 | 68.839 | 579 |
| 2024-03-27 | 75.800 | 76.196 | 74.000 | 76.004 | 66.749 | 357 |
| 2024-03-26 | 75.900 | 75.900 | 75.100 | 75.100 | 65.956 | 820 |
| 2024-03-25 | 75.700 | 75.700 | 74.100 | 75.439 | 66.254 | 493 |
| 2024-03-22 | 75.800 | 76.100 | 75.496 | 75.513 | 66.318 | 717 |
| 2024-03-21 | 75.100 | 75.900 | 74.000 | 74.000 | 64.990 | 131 |
| 2024-03-20 | 72.000 | 73.404 | 72.000 | 73.404 | 64.466 | 238 |
| 2024-03-19 | 71.600 | 71.600 | 71.200 | 71.500 | 62.794 | 671 |
| 2024-03-18 | 69.900 | 71.700 | 69.900 | 71.700 | 62.970 | 975 |
| 2024-03-15 | 69.900 | 69.916 | 69.200 | 69.900 | 61.389 | 2,595 |
| 2024-03-14 | 70.400 | 70.400 | 69.400 | 69.400 | 60.950 | 13 |
| 2024-03-13 | 70.800 | 70.800 | 70.100 | 70.100 | 61.564 | 892 |
| 2024-03-12 | 71.600 | 71.600 | 70.696 | 70.711 | 62.101 | 614 |
| 2024-03-11 | 71.500 | 72.200 | 71.496 | 71.500 | 62.794 | 331 |
| 2024-03-08 | 69.200 | 71.205 | 69.200 | 71.205 | 62.535 | 2,100 |
| 2024-03-07 | 68.700 | 69.104 | 68.138 | 68.138 | 59.841 | 539 |
| 2024-03-06 | 68.700 | 69.809 | 68.200 | 69.809 | 61.309 | 165 |
| 2024-03-05 | 68.400 | 68.900 | 67.595 | 67.595 | 59.365 | 875 |
| 2024-03-04 | 68.500 | 69.000 | 67.400 | 68.300 | 59.984 | 3,728 |
| 2024-03-01 | 68.700 | 68.700 | 66.800 | 66.960 | 58.807 | 191 |
| 2024-02-29 | 71.200 | 71.200 | 67.496 | 67.500 | 59.281 | 677 |
| 2024-02-28 | 74.600 | 74.600 | 70.493 | 70.493 | 61.910 | 1,504 |
| 2024-02-27 | 74.600 | 75.000 | 74.600 | 75.000 | 65.868 | 13 |
| 2024-02-26 | 75.500 | 75.500 | 73.800 | 74.400 | 65.341 | 107 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-10 | 5.5384 EUR |
| 2025-06-11 | 6.0000 EUR |
| 2024-06-11 | 2.0000 EUR |
| 2023-06-12 | 5.0000 EUR |
| 2022-05-27 | 1.9800 EUR |
| 2021-07-05 | 4.7500 EUR |
| 2020-07-06 | 4.5000 EUR |
| 2019-05-29 | 11.5200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.