Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	89.600	89.600	89.300	89.300	78.427	105
2023-09-04	89.900	89.900	89.000	89.100	78.251	169
2023-09-01	89.500	90.800	89.500	89.500	78.602	160
2023-08-31	88.800	90.700	88.800	90.303	79.308	1,768
2023-08-30	89.000	89.000	88.600	88.600	77.812	107
2023-08-29	89.100	89.100	87.715	88.200	77.461	573
2023-08-25	86.900	87.110	86.391	86.700	76.143	376
2023-08-24	87.000	88.100	86.300	86.300	75.792	147
2023-08-23	84.900	87.000	84.800	86.803	76.234	181
2023-08-22	83.500	85.300	83.254	84.700	74.387	382
2023-08-21	85.500	85.500	82.896	82.900	72.806	1,051
2023-08-18	84.200	84.200	82.800	83.400	73.245	1,030
2023-08-17	85.800	85.900	85.200	85.900	75.441	466
2023-08-16	85.200	85.800	85.200	85.700	75.265	184
2023-08-15	85.300	85.300	84.100	84.800	74.475	103
2023-08-14	85.900	86.100	85.400	85.400	75.002	1,023
2023-08-11	86.200	86.200	85.187	85.200	74.826	727
2023-08-10	83.900	85.900	83.700	85.096	74.735	965
2023-08-09	82.800	82.800	81.700	82.200	72.191	160
2023-08-08	82.700	83.100	82.392	82.900	72.806	978
2023-08-07	82.200	82.700	81.700	82.700	72.630	292
2023-08-04	82.100	82.800	81.600	82.439	72.401	873
2023-08-03	82.900	83.200	82.243	82.797	72.715	1,560
2023-08-02	79.700	82.300	79.700	82.300	72.279	2,561
2023-08-01	82.500	82.800	79.100	80.700	70.874	3,144
2023-07-31	97.800	97.800	84.700	95.475	83.850	2,246
2023-07-28	101.00	104.60	100.20	100.20	88.000	503
2023-07-27	106.40	106.60	104.40	104.40	91.688	469
2023-07-26	104.00	106.00	102.20	106.00	93.093	1,285
2023-07-25	102.20	103.80	102.20	103.20	90.634	826
2023-07-24	102.60	103.20	101.90	102.60	90.107	729
2023-07-21	103.00	103.00	101.80	102.20	89.756	5,072
2023-07-20	104.00	104.00	103.00	103.20	90.634	324
2023-07-19	103.60	103.80	102.42	103.13	90.570	417
2023-07-18	101.80	102.40	101.20	101.67	89.289	242
2023-07-17	101.60	103.40	101.60	102.39	89.925	1,950
2023-07-14	102.80	102.80	102.40	102.80	90.283	130
2023-07-13	104.00	104.00	103.40	103.40	90.810	61
2023-07-12	103.60	106.00	103.60	105.40	92.566	147
2023-07-11	102.60	103.20	101.78	103.20	90.634	386
2023-07-10	102.40	102.40	101.40	101.40	89.053	133
2023-07-07	102.20	102.60	101.91	102.00	89.580	1,590
2023-07-06	103.60	103.80	102.00	102.80	90.283	1,424
2023-07-05	103.40	104.40	103.00	104.40	91.688	491
2023-07-04	103.40	103.80	103.40	103.80	91.161	84
2023-07-03	103.20	103.40	101.20	101.20	88.878	671
2023-06-30	100.80	101.80	99.300	101.60	89.229	806
2023-06-29	99.700	100.40	99.500	99.973	87.801	539
2023-06-28	99.300	100.60	99.000	99.050	86.990	451
2023-06-27	100.20	101.60	98.817	98.817	86.785	544
2023-06-26	101.00	101.00	100.00	100.74	88.477	449
2023-06-23	102.40	102.60	101.00	101.18	88.859	1,123
2023-06-22	102.00	103.60	101.80	102.20	89.756	1,124
2023-06-21	103.20	103.60	102.40	102.40	89.932	755
2023-06-20	103.40	104.60	103.40	104.60	91.864	164
2023-06-19	104.00	105.60	103.20	103.86	91.210	1,882
2023-06-16	103.60	104.80	103.00	104.77	92.011	1,565
2023-06-15	104.00	104.00	103.00	103.00	90.459	231
2023-06-14	103.00	104.60	103.00	103.71	91.081	1,323
2023-06-13	104.80	104.80	102.60	103.00	90.462	995

← NewerPage 13 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.