Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	122.00	122.40	120.40	120.40	101.34	252
2023-03-13	120.60	120.80	119.46	119.70	100.75	1,157
2023-03-10	122.20	123.00	121.20	121.73	102.46	1,056
2023-03-09	124.40	124.40	123.20	123.49	103.94	712
2023-03-08	125.20	125.20	124.00	124.40	104.70	601
2023-03-07	126.40	126.40	125.00	125.15	105.34	618
2023-03-06	126.00	127.15	126.00	126.74	106.68	493
2023-03-03	125.60	125.66	125.00	125.60	105.71	495
2023-03-02	124.60	125.40	124.20	124.80	105.04	405
2023-03-01	124.40	126.60	124.40	125.61	105.73	573
2023-02-28	127.00	128.20	127.00	127.40	107.23	603
2023-02-27	127.00	128.20	126.20	127.90	107.65	229
2023-02-24	127.00	127.40	126.00	126.00	106.05	229
2023-02-23	127.20	127.40	126.13	127.20	107.06	240
2023-02-22	126.20	126.80	125.80	126.29	106.30	481
2023-02-21	127.00	128.80	126.80	127.33	107.17	223
2023-02-20	127.80	128.34	127.00	127.20	107.06	119
2023-02-17	127.60	128.00	126.60	127.60	107.40	330
2023-02-16	127.80	128.40	126.80	127.00	106.89	427
2023-02-15	127.60	128.40	127.20	127.60	107.40	529
2023-02-14	128.00	128.20	127.20	127.20	107.06	482
2023-02-13	128.20	128.20	127.40	127.40	107.23	116
2023-02-10	128.60	128.60	127.20	127.48	107.30	431
2023-02-09	127.25	128.80	127.25	127.40	107.23	55
2023-02-08	128.00	128.20	126.39	126.80	106.72	334
2023-02-07	126.20	127.00	126.20	126.40	106.39	373
2023-02-06	125.60	126.40	125.00	126.00	106.05	377
2023-02-03	129.40	129.80	127.80	127.80	107.57	898
2023-02-02	127.00	130.39	126.40	129.53	109.02	610
2023-02-01	126.00	126.00	125.20	125.20	105.38	85
2023-01-31	125.20	126.20	125.00	125.33	105.48	747
2023-01-30	126.20	127.00	125.80	125.85	105.93	610
2023-01-27	126.40	126.40	125.80	126.00	106.05	90
2023-01-26	126.00	126.40	125.40	126.00	106.05	771
2023-01-25	127.20	127.20	125.40	125.67	105.77	707
2023-01-24	127.00	127.60	126.80	127.45	107.27	601
2023-01-23	128.00	128.20	127.00	127.36	107.20	592
2023-01-20	126.40	126.80	126.09	126.20	106.22	357
2023-01-19	125.60	126.20	125.60	125.83	105.91	566
2023-01-18	129.00	129.80	127.80	128.64	108.27	500
2023-01-17	129.60	130.80	129.60	129.80	109.25	331
2023-01-16	129.60	131.20	129.00	129.92	109.35	209
2023-01-13	130.80	130.80	129.41	129.55	109.04	164
2023-01-12	131.40	131.40	130.16	130.16	109.55	373
2023-01-11	129.40	130.40	128.20	130.40	109.75	20,336
2023-01-10	131.00	131.00	128.00	129.29	108.82	1,485
2023-01-09	130.60	131.80	130.40	130.40	109.75	584
2023-01-06	128.60	129.80	128.27	129.65	109.12	167
2023-01-05	128.40	129.00	128.20	128.58	108.23	512
2023-01-04	129.80	129.80	128.00	128.66	108.29	540
2023-01-03	129.60	129.80	127.60	128.70	108.32	1,270
2022-12-30	127.60	127.60	126.20	126.20	106.22	579
2022-12-29	126.60	128.20	126.00	126.00	106.05	288
2022-12-28	126.60	127.40	126.40	126.40	106.39	778
2022-12-23	126.60	128.00	126.20	128.00	107.73	252
2022-12-22	127.80	127.80	126.56	126.80	106.72	299
2022-12-21	126.00	127.80	126.00	127.48	107.30	480
2022-12-20	123.60	126.00	123.60	125.45	105.59	520
2022-12-19	126.80	127.40	126.62	126.62	106.57	908
2022-12-16	129.60	129.60	127.00	127.30	107.15	860

← NewerPage 15 of 20 · 1,196 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.