Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	75.700	75.700	75.093	75.100	65.956	184
2024-02-22	75.500	76.400	75.393	75.400	66.219	584
2024-02-21	75.100	75.100	74.600	75.000	65.868	30
2024-02-20	76.500	76.500	74.997	75.100	65.956	61
2024-02-19	77.500	77.500	76.200	76.200	66.922	110
2024-02-16	76.300	76.900	76.300	76.900	67.537	592
2024-02-15	75.700	75.959	75.100	75.700	66.483	391
2024-02-14	76.300	76.300	75.196	75.208	66.050	30
2024-02-13	77.100	77.100	76.000	76.100	66.834	41
2024-02-12	76.800	77.700	76.800	77.100	67.712	273
2024-02-09	77.900	77.900	76.692	76.700	67.361	23
2024-02-08	78.000	78.000	77.401	77.401	67.977	380
2024-02-07	79.300	79.300	77.100	77.300	67.888	628
2024-02-06	80.000	80.000	78.996	79.000	69.381	102
2024-02-05	80.700	80.700	79.600	79.600	69.908	117
2024-02-02	80.200	80.200	79.700	79.700	69.996	82
2024-02-01	81.400	81.400	79.597	79.597	69.905	266
2024-01-31	80.500	81.005	80.500	81.000	71.137	6,225
2024-01-30	81.200	81.200	80.404	80.404	70.614	18
2024-01-29	81.300	81.300	80.600	80.600	70.786	68
2024-01-26	80.800	81.103	80.100	80.803	70.964	467
2024-01-25	81.500	81.500	80.400	80.400	70.610	28
2024-01-24	81.900	81.900	81.300	81.456	71.537	719
2024-01-23	81.800	82.300	81.096	81.100	71.225	416
2024-01-22	82.900	82.900	81.492	81.500	71.577	658
2024-01-19	81.700	82.400	81.600	81.600	71.664	408
2024-01-18	84.000	84.000	81.900	82.316	72.293	437
2024-01-17	82.500	83.900	81.700	81.700	71.752	734
2024-01-16	84.100	84.100	82.200	82.900	72.806	265
2024-01-15	84.300	84.500	83.815	84.126	73.882	219
2024-01-12	84.500	84.700	83.100	84.316	74.050	667
2024-01-11	84.400	84.700	83.500	84.400	74.123	702
2024-01-10	81.900	84.600	81.550	81.550	71.620	274
2024-01-09	83.200	83.200	81.500	81.596	71.660	778
2024-01-08	83.900	83.900	81.200	83.000	72.894	600
2024-01-05	82.200	82.203	81.200	82.203	72.194	469
2024-01-04	81.900	82.647	81.500	81.900	71.928	713
2024-01-03	82.100	82.100	80.987	81.200	71.313	617
2024-01-02	80.600	81.900	80.100	81.900	71.928	1,548
2023-12-29	80.900	80.900	79.600	80.000	70.259	878
2023-12-28	80.700	80.700	79.600	79.600	69.908	415
2023-12-27	77.600	80.304	77.600	79.976	70.238	344
2023-12-22	75.400	76.600	75.200	76.392	67.091	381
2023-12-21	74.800	75.300	74.300	74.904	65.784	873
2023-12-20	74.500	76.500	74.500	75.400	66.219	643
2023-12-19	73.200	74.304	72.900	73.700	64.726	2,299
2023-12-18	73.600	75.300	73.600	74.297	65.250	1,736
2023-12-15	75.000	76.100	73.853	74.879	65.762	1,550
2023-12-14	72.400	76.700	72.400	75.497	66.305	2,054
2023-12-13	70.000	70.404	70.000	70.397	61.825	406
2023-12-12	71.500	71.500	69.996	69.997	61.474	500
2023-12-11	70.300	71.404	70.000	71.400	62.706	1,195
2023-12-08	70.500	71.500	70.500	70.553	61.963	739
2023-12-07	71.700	71.700	70.200	70.636	62.036	551
2023-12-06	70.400	71.996	70.400	71.996	63.230	156
2023-12-05	70.200	71.000	70.100	70.504	61.919	180
2023-12-04	70.300	70.900	69.900	69.903	61.391	736
2023-12-01	68.900	70.100	68.700	68.919	60.528	332
2023-11-30	70.500	70.500	68.596	69.646	61.165	4,546
2023-11-29	70.500	71.600	70.040	70.040	61.512	682

← NewerPage 11 of 20 · 1,188 trading daysOlder →

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.