Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	130.00	130.40	129.60	129.84	109.28	1,214
2022-09-21	130.30	130.80	130.02	130.41	109.77	716
2022-09-20	130.60	130.60	130.00	130.40	109.75	130
2022-09-16	133.40	133.40	131.67	133.28	112.18	847
2022-09-15	132.20	132.40	130.59	130.59	109.92	484
2022-09-14	132.00	132.00	131.40	131.40	110.60	154
2022-09-13	133.60	134.40	130.80	131.40	110.60	185
2022-09-12	134.80	136.20	134.20	134.20	112.95	692
2022-09-09	132.20	134.00	132.20	134.00	112.78	679
2022-09-08	131.20	132.00	130.40	130.99	110.25	228
2022-09-07	129.80	131.40	129.80	130.73	110.04	364
2022-09-06	131.92	132.80	131.20	131.53	110.71	223
2022-09-05	129.40	131.00	128.40	130.00	109.42	1,205
2022-09-02	131.40	131.40	130.40	130.40	109.75	164
2022-09-01	129.20	129.40	126.80	129.00	108.58	1,425
2022-08-31	130.20	130.72	130.00	130.72	110.02	782
2022-08-30	132.00	132.00	130.20	130.20	109.59	113
2022-08-26	132.20	133.22	130.40	131.47	110.65	131
2022-08-25	133.20	133.20	131.80	133.00	111.94	350
2022-08-24	133.80	134.47	133.20	133.59	112.44	266
2022-08-23	135.20	136.60	134.20	134.20	112.95	429
2022-08-22	137.80	137.80	135.00	135.80	114.30	467
2022-08-19	140.60	141.00	138.20	138.20	116.32	233
2022-08-18	141.80	142.00	141.40	142.00	119.52	342
2022-08-17	142.28	142.28	141.20	141.20	118.84	261
2022-08-16	144.60	145.05	144.40	144.80	121.87	529
2022-08-15	146.00	146.00	145.40	145.40	122.38	10
2022-08-12	146.00	146.80	146.00	146.10	122.97	193
2022-08-11	148.00	148.00	147.20	147.20	123.89	392
2022-08-10	145.40	149.68	145.40	149.53	125.86	303
2022-08-09	144.40	145.28	144.20	144.20	121.37	143
2022-08-08	145.00	147.00	145.00	146.44	123.25	728
2022-08-05	142.80	144.00	142.80	143.45	120.74	81
2022-08-04	145.00	145.00	142.20	143.63	120.89	845
2022-08-03	141.80	143.00	141.78	142.03	119.54	559
2022-08-02	142.20	143.00	142.00	142.23	119.71	357
2022-08-01	144.80	144.80	142.20	142.40	119.85	677
2022-07-29	144.60	145.00	144.40	144.70	121.79	507
2022-07-28	144.20	144.20	142.80	142.80	120.19	179
2022-07-27	145.00	145.60	143.40	143.91	121.12	336
2022-07-26	145.40	145.80	143.40	145.40	122.38	364
2022-07-25	146.60	146.60	144.43	144.90	121.96	556
2022-07-22	143.60	146.20	143.60	146.20	123.05	410
2022-07-21	143.40	143.80	142.00	142.20	119.69	222
2022-07-20	141.80	143.20	141.60	142.25	119.73	94
2022-07-19	141.95	143.60	141.60	143.33	120.64	309
2022-07-18	139.80	140.00	139.40	139.72	117.60	239
2022-07-15	137.63	138.60	137.63	138.60	116.66	37
2022-07-14	136.20	136.20	131.80	131.80	110.93	610
2022-07-13	138.20	138.20	136.13	136.13	114.58	525
2022-07-12	137.40	138.40	135.27	137.93	116.09	144
2022-07-11	136.60	136.80	134.22	136.60	114.97	142
2022-07-08	134.00	137.00	134.00	135.40	113.97	1,439
2022-07-07	134.40	134.92	132.18	134.92	113.56	227
2022-07-06	130.20	133.00	130.20	131.50	110.68	271
2022-07-05	126.80	127.75	126.60	126.90	106.81	489
2022-07-04	128.84	129.00	128.84	129.00	108.58	101
2022-07-01	131.60	131.60	129.40	129.92	109.35	229
2022-06-30	132.80	133.00	130.40	130.88	110.16	428
2022-06-29	135.40	136.80	133.40	133.85	112.65	443

← NewerPage 17 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.