Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	135.40	139.60	134.00	134.00	112.78	1,385
2022-06-27	132.80	133.60	132.80	132.80	111.77	921
2022-06-24	130.40	132.40	130.20	130.94	110.21	168
2022-06-23	130.40	131.00	128.40	128.60	108.24	643
2022-06-22	128.20	131.20	128.12	130.20	109.59	699
2022-06-21	128.00	129.60	127.80	128.75	108.36	780
2022-06-20	125.00	128.00	124.80	125.80	105.88	828
2022-06-17	124.80	125.40	123.60	124.60	104.87	822
2022-06-16	124.40	124.40	120.60	122.00	102.68	1,479
2022-06-15	125.60	126.40	125.60	125.86	105.94	493
2022-06-14	126.60	126.60	124.80	126.09	106.13	695
2022-06-13	129.40	130.32	125.79	125.80	105.88	1,721
2022-06-10	135.40	138.00	133.20	133.20	112.11	1,507
2022-06-09	145.00	145.00	137.40	137.40	115.65	593
2022-06-08	144.80	146.20	144.60	146.20	123.05	926
2022-06-07	145.80	145.80	145.01	145.60	122.55	235
2022-06-06	144.00	144.00	143.78	143.87	121.09	509
2022-06-01	142.40	144.40	141.80	143.96	121.17	231
2022-05-31	140.80	142.00	139.80	140.20	118.00	525
2022-05-30	142.20	143.20	141.00	141.00	118.68	341
2022-05-27	141.40	141.80	140.45	141.00	118.68	1,367
2022-05-26	147.60	148.40	147.60	148.40	123.24	273
2022-05-25	147.00	150.80	147.00	148.06	122.95	413
2022-05-24	152.40	152.40	149.20	151.14	125.51	374
2022-05-23	149.60	152.80	149.60	151.29	125.64	574
2022-05-20	148.60	151.74	148.60	149.83	124.43	314
2022-05-19	148.20	149.40	147.98	148.80	123.57	503
2022-05-18	150.20	150.48	149.76	150.48	124.97	364
2022-05-17	149.40	150.54	149.00	149.00	123.74	39,623
2022-05-16	148.00	148.87	146.20	146.20	121.41	192
2022-05-13	145.34	145.75	145.34	145.75	121.04	468
2022-05-12	138.80	142.20	138.80	141.80	117.76	439
2022-05-11	139.00	141.20	138.60	140.41	116.60	886
2022-05-10	138.20	140.00	137.60	137.60	114.27	1,604
2022-05-09	141.00	141.84	137.60	137.60	114.27	293
2022-05-06	140.80	143.00	140.80	142.56	118.39	758
2022-05-05	143.40	144.61	140.60	142.66	118.48	1,117
2022-05-04	143.60	143.60	141.79	142.40	118.26	718
2022-05-03	143.60	144.40	142.32	142.32	118.19	616
2022-04-29	145.20	146.40	145.20	145.87	121.14	996
2022-04-28	144.20	145.00	143.80	144.60	120.08	622
2022-04-27	144.40	146.40	143.80	146.40	121.58	563
2022-04-26	145.40	148.00	144.60	148.00	122.91	2,307
2022-04-25	149.40	149.49	148.60	149.20	123.90	185
2022-04-22	150.00	151.20	149.60	149.80	124.40	722
2022-04-21	152.00	152.90	151.00	151.00	125.40	213
2022-04-20	148.00	150.20	148.00	150.00	124.57	6,422
2022-04-19	150.40	153.00	148.40	153.00	127.06	370
2022-04-14	150.80	151.80	150.00	150.00	124.57	285
2022-04-13	148.60	149.60	147.20	147.20	122.24	139
2022-04-12	147.20	148.60	147.20	148.60	123.40	167
2022-04-11	147.00	149.80	147.00	149.00	123.74	610
2022-04-08	145.40	148.19	145.40	146.25	121.45	364
2022-04-07	145.40	146.20	144.60	144.80	120.25	1,462
2022-04-06	146.80	147.80	144.80	146.20	121.41	294
2022-04-05	152.00	152.00	147.78	147.80	122.74	1,214
2022-04-04	151.60	152.40	151.60	151.80	126.06	1,779
2022-04-01	153.00	154.40	152.80	153.69	127.63	652
2022-03-31	155.60	156.20	153.60	154.40	128.22	1,173
2022-03-30	155.00	155.80	154.60	155.25	128.92	1,470

← NewerPage 18 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.