Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	108.80	108.94	106.20	106.20	93.269	1,525
2023-06-09	120.00	120.60	119.60	120.10	101.09	814
2023-06-08	120.00	120.00	119.60	119.60	100.67	178
2023-06-07	119.80	119.80	118.80	118.80	99.991	605
2023-06-06	119.40	119.80	118.20	119.80	100.83	89
2023-06-05	119.20	119.64	119.00	119.06	100.21	1,034
2023-06-02	118.20	119.00	118.20	118.85	100.03	253
2023-06-01	117.20	118.40	117.20	117.96	99.287	21,329
2023-05-31	116.00	118.00	116.00	117.97	99.296	950
2023-05-30	118.60	118.60	116.40	116.40	97.971	700
2023-05-26	115.80	117.00	115.80	116.96	98.446	940
2023-05-25	116.00	116.40	116.00	116.13	97.742	430
2023-05-24	115.80	116.20	115.60	116.20	97.803	308
2023-05-23	116.00	117.00	115.83	117.00	98.476	283
2023-05-22	114.80	115.16	113.80	115.16	96.929	975
2023-05-19	115.20	115.20	114.20	114.92	96.728	645
2023-05-18	116.60	116.60	115.20	115.20	96.961	244
2023-05-17	117.40	118.40	116.00	117.26	98.693	5,979
2023-05-16	118.00	119.00	118.00	118.64	99.860	305
2023-05-15	117.00	118.00	116.40	117.52	98.917	421
2023-05-12	117.40	118.00	116.20	116.53	98.085	493
2023-05-11	119.40	119.40	118.20	118.80	99.991	570
2023-05-10	116.80	118.00	116.36	117.80	99.149	595
2023-05-09	116.60	117.80	116.40	116.60	98.139	891
2023-05-05	119.80	120.00	119.00	119.00	100.16	461
2023-05-04	117.60	118.20	117.40	117.80	99.149	273
2023-05-03	117.80	118.20	117.20	118.20	99.486	259
2023-05-02	119.00	119.80	117.80	118.17	99.461	615
2023-04-28	120.60	120.80	118.79	118.95	100.12	663
2023-04-27	119.80	121.00	119.80	120.00	101.00	152
2023-04-26	118.60	119.40	118.04	119.20	100.33	1,080
2023-04-25	117.40	119.40	116.60	119.00	100.16	618
2023-04-24	118.00	118.20	117.60	117.60	98.981	229
2023-04-21	120.40	120.40	118.00	118.00	99.318	536
2023-04-20	120.00	120.60	119.40	119.49	100.57	316
2023-04-19	119.80	122.00	119.80	121.87	102.58	135
2023-04-18	120.60	121.60	120.60	121.20	102.01	255
2023-04-17	120.60	120.60	119.29	120.40	101.34	168
2023-04-14	118.60	119.20	117.80	118.58	99.803	434
2023-04-13	117.20	117.80	117.20	117.50	98.893	386
2023-04-12	118.20	118.20	116.99	117.00	98.476	245
2023-04-11	118.20	118.20	117.47	118.19	99.476	695
2023-04-06	113.80	115.60	113.33	115.00	96.793	325
2023-04-05	113.80	114.40	113.65	113.65	95.657	175
2023-04-04	116.20	116.20	114.40	115.40	97.129	193
2023-04-03	115.80	115.80	114.60	115.00	96.790	466
2023-03-31	113.40	113.60	113.20	113.40	95.446	233
2023-03-30	113.40	114.20	113.40	113.60	95.614	428
2023-03-29	110.80	111.40	110.60	110.71	93.179	413
2023-03-28	109.80	110.19	108.39	108.78	91.556	1,270
2023-03-27	110.40	110.80	109.40	109.60	92.248	347
2023-03-24	111.00	111.00	109.80	109.91	92.512	608
2023-03-23	111.80	112.60	111.60	111.70	94.015	266
2023-03-22	115.80	117.00	112.40	113.33	95.390	468
2023-03-21	118.00	118.00	116.60	117.02	98.492	198
2023-03-20	116.00	116.60	114.60	116.60	98.139	902
2023-03-17	119.20	119.80	115.80	117.00	98.476	1,565
2023-03-16	119.80	120.40	117.20	120.00	101.00	227
2023-03-15	120.80	120.80	117.60	118.37	99.631	857
2023-03-14	122.00	122.40	120.40	120.40	101.34	252

← NewerPage 14 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.