Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	71.200	71.200	69.700	70.260	61.705	565
2023-11-27	70.500	71.200	70.500	70.713	62.103	1,803
2023-11-24	70.900	71.200	70.000	70.000	61.477	457
2023-11-23	69.700	70.400	69.700	69.921	61.407	79
2023-11-22	70.800	70.900	69.956	69.956	61.438	377
2023-11-21	71.600	72.000	69.804	70.261	61.706	1,027
2023-11-20	70.700	71.900	70.700	71.476	62.773	921
2023-11-17	69.900	71.000	69.500	70.522	61.935	239
2023-11-16	71.300	71.300	69.600	69.600	61.125	884
2023-11-15	73.000	73.000	71.400	72.900	64.024	588
2023-11-14	70.500	73.600	70.188	71.066	62.413	982
2023-11-13	71.400	72.000	69.827	69.827	61.325	801
2023-11-10	70.700	71.300	70.200	70.990	62.346	228
2023-11-09	71.000	71.800	70.327	70.800	62.179	1,544
2023-11-08	71.400	71.400	69.704	70.057	61.527	555
2023-11-07	74.500	74.500	71.500	72.738	63.881	741
2023-11-06	75.000	76.179	74.296	74.297	65.250	1,248
2023-11-03	75.100	77.398	75.100	77.398	67.974	258
2023-11-02	71.700	73.904	70.900	73.897	64.899	299
2023-11-01	68.400	69.796	68.200	68.800	60.423	366
2023-10-31	68.500	68.500	67.000	67.000	58.842	661
2023-10-30	68.800	68.900	68.500	68.900	60.511	180
2023-10-27	68.700	68.900	68.200	68.400	60.072	445
2023-10-26	68.600	68.700	68.232	68.647	60.288	252
2023-10-25	68.000	68.600	67.200	68.137	59.841	511
2023-10-24	71.300	71.453	71.000	71.300	62.618	186
2023-10-23	71.500	71.500	70.800	70.800	62.179	338
2023-10-20	72.500	73.300	71.700	72.786	63.924	647
2023-10-19	72.100	72.900	72.000	72.700	63.848	131
2023-10-18	73.600	73.800	72.796	72.800	63.936	337
2023-10-17	72.200	74.289	72.200	74.289	65.243	310
2023-10-16	75.100	75.100	71.800	72.600	63.760	882
2023-10-13	78.400	78.400	73.196	73.200	64.287	535
2023-10-12	79.000	79.000	78.300	78.700	69.117	332
2023-10-11	79.500	79.600	78.300	79.600	69.908	316
2023-10-10	80.200	80.560	80.200	80.303	70.525	384
2023-10-09	79.900	79.900	79.200	79.800	70.084	187
2023-10-06	80.400	80.796	78.800	80.413	70.622	570
2023-10-05	82.000	82.000	79.496	80.786	70.949	642
2023-10-04	83.300	83.482	82.700	82.700	72.630	428
2023-10-03	85.400	86.100	84.500	84.900	74.563	3,032
2023-10-02	86.900	86.900	85.400	85.733	75.294	719
2023-09-29	84.800	87.500	84.800	86.900	76.319	512
2023-09-28	84.500	84.600	84.095	84.503	74.214	189
2023-09-27	86.400	86.500	85.495	85.900	75.441	242
2023-09-26	87.300	87.705	86.500	86.700	76.143	214
2023-09-25	87.500	88.400	86.600	87.800	77.109	392
2023-09-22	91.100	91.100	89.000	89.355	78.475	1,265
2023-09-21	92.100	92.100	91.300	91.539	80.393	297
2023-09-20	92.000	92.705	91.800	92.520	81.254	578
2023-09-19	92.800	92.800	91.100	92.000	80.798	906
2023-09-18	93.900	93.900	92.100	92.647	81.366	268
2023-09-15	93.400	94.000	92.503	92.503	81.240	203
2023-09-14	91.600	93.200	91.400	93.100	81.764	43
2023-09-13	90.700	91.200	90.400	91.200	80.095	182
2023-09-12	91.000	91.043	90.300	90.782	79.728	419
2023-09-11	92.100	93.400	91.300	91.598	80.445	549
2023-09-08	91.500	93.000	91.000	91.000	79.920	535
2023-09-07	90.100	90.600	90.100	90.500	79.481	306
2023-09-06	89.500	90.800	89.500	90.147	79.171	485

← NewerPage 12 of 20 · 1,195 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.