Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	133.20	133.20	130.40	130.67	109.98	1,145
2022-12-14	133.00	134.00	133.00	133.56	112.41	233
2022-12-13	132.80	135.40	132.39	133.40	112.28	2,098
2022-12-12	130.60	134.02	129.40	131.90	111.02	521
2022-12-09	132.00	134.80	131.60	134.01	112.79	1,181
2022-12-08	134.40	134.40	133.30	133.30	112.20	236
2022-12-07	135.20	136.00	134.20	136.00	114.47	540
2022-12-06	138.60	138.80	136.81	136.81	115.15	541
2022-12-05	139.60	139.80	139.15	139.15	117.12	95
2022-12-02	139.40	139.40	138.80	139.34	117.28	610
2022-12-01	136.80	138.00	136.80	137.25	115.52	773
2022-11-30	134.20	136.86	134.20	135.27	113.85	667
2022-11-29	138.40	139.60	138.40	139.23	117.19	713
2022-11-28	137.40	139.40	137.40	137.60	115.81	191
2022-11-25	138.20	139.80	138.20	139.42	117.35	260
2022-11-24	139.00	139.40	138.80	139.00	116.99	123
2022-11-23	136.80	136.80	135.96	136.80	115.15	159
2022-11-22	136.60	136.60	136.20	136.40	114.80	97
2022-11-21	133.00	135.80	133.00	135.12	113.73	968
2022-11-18	132.80	134.00	132.80	133.41	112.29	310
2022-11-17	130.60	131.00	130.55	130.55	109.88	190
2022-11-16	129.60	132.00	129.60	132.00	111.10	288
2022-11-15	132.80	133.40	132.00	132.00	111.10	181
2022-11-14	132.60	133.00	130.40	132.40	111.44	383
2022-11-11	135.00	135.00	133.28	133.91	112.71	702
2022-11-10	129.20	133.60	129.00	132.40	111.44	2,396
2022-11-09	131.00	131.00	129.20	129.76	109.21	213
2022-11-08	132.60	132.60	130.20	131.33	110.53	1,788
2022-11-07	132.00	133.80	132.00	132.91	111.86	366
2022-11-04	132.60	132.80	131.37	131.37	110.57	387
2022-11-03	129.60	129.60	127.60	128.55	108.19	296
2022-11-02	133.00	133.00	131.20	131.48	110.67	2,221
2022-11-01	136.40	136.80	133.20	134.40	113.12	4,522
2022-10-31	135.60	135.60	134.40	135.35	113.92	568
2022-10-28	136.80	137.00	136.00	136.33	114.74	260
2022-10-27	137.40	137.40	135.60	137.00	115.31	702
2022-10-26	136.40	136.40	135.65	135.65	114.17	455
2022-10-25	134.40	137.00	133.60	137.00	115.31	192
2022-10-24	134.00	135.40	134.00	134.20	112.95	184
2022-10-21	132.40	134.13	132.40	134.00	112.78	578
2022-10-20	135.32	135.60	132.60	134.91	113.55	476
2022-10-19	133.20	134.00	131.80	134.00	112.78	621
2022-10-18	135.60	136.40	133.80	136.00	114.47	1,190
2022-10-17	130.80	134.11	130.80	134.11	112.88	266
2022-10-14	130.80	130.81	130.67	130.75	110.05	466
2022-10-13	128.00	128.00	123.60	126.47	106.44	1,366
2022-10-12	126.40	127.20	125.62	126.20	106.22	846
2022-10-11	125.00	127.40	125.00	126.30	106.30	801
2022-10-10	126.40	126.40	125.55	125.80	105.88	183
2022-10-07	127.40	127.40	126.09	126.09	106.12	72
2022-10-06	127.40	127.40	126.00	127.20	107.06	451
2022-10-05	128.80	131.60	126.80	127.50	107.31	462
2022-10-04	131.00	131.35	131.00	131.35	110.55	104
2022-10-03	126.00	129.80	126.00	128.25	107.95	943
2022-09-30	123.40	127.40	123.40	126.32	106.32	550
2022-09-29	122.60	123.60	121.20	122.82	103.38	416
2022-09-28	119.80	123.76	119.10	123.76	104.17	1,816
2022-09-27	123.00	123.00	121.25	121.25	102.05	229
2022-09-26	126.20	127.20	122.20	123.35	103.82	2,108
2022-09-23	129.80	129.80	128.20	128.63	108.26	1,298

← NewerPage 16 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.