Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	152.00	156.00	151.23	152.20	126.39	18,463
2022-03-28	151.40	151.56	150.40	151.00	125.40	657
2022-03-25	150.20	151.60	149.80	150.80	125.23	898
2022-03-24	148.80	150.51	148.80	149.86	124.45	1,697
2022-03-23	152.95	153.38	151.32	152.20	126.39	1,761
2022-03-22	156.00	158.00	155.20	157.46	130.76	598
2022-03-21	153.00	155.00	152.63	153.40	127.39	2,455
2022-03-18	149.87	152.40	149.87	152.40	126.56	3,619
2022-03-17	152.23	152.66	151.99	152.20	126.39	870
2022-03-16	148.20	152.80	148.20	150.80	125.23	1,008
2022-03-15	150.00	150.00	147.45	147.80	122.74	1,966
2022-03-14	149.00	153.00	148.96	151.80	126.06	2,218
2022-03-11	146.00	148.00	145.80	146.60	121.74	2,069
2022-03-10	144.68	145.04	144.30	145.00	120.41	2,475
2022-03-09	139.40	144.40	138.90	144.20	119.75	2,640
2022-03-08	126.40	134.40	126.40	132.60	110.12	1,630
2022-03-07	123.60	129.80	123.60	127.20	105.63	8,774
2022-03-04	135.80	137.22	132.20	133.12	110.55	4,763
2022-03-03	140.40	145.70	138.39	141.10	117.18	3,377
2022-03-02	144.20	145.80	143.61	144.28	119.81	2,095
2022-03-01	150.49	152.23	145.00	146.80	121.91	1,770
2022-02-28	152.60	154.20	152.20	153.39	127.38	1,565
2022-02-25	148.60	154.60	148.60	153.77	127.70	1,512
2022-02-24	150.80	151.00	145.60	147.51	122.50	2,340
2022-02-23	154.80	155.40	153.20	154.20	128.05	707
2022-02-22	150.80	152.80	150.37	151.50	125.81	2,680
2022-02-21	155.00	155.00	152.38	153.48	127.46	1,186
2022-02-18	157.40	158.00	155.60	157.10	130.46	1,596
2022-02-17	154.80	156.60	154.80	155.16	128.85	1,321
2022-02-16	153.00	155.00	152.80	152.80	126.89	688
2022-02-15	151.60	152.40	151.20	152.20	126.39	370
2022-02-14	149.60	151.80	149.60	151.20	125.57	1,439
2022-02-11	153.60	155.60	152.80	155.60	129.22	588
2022-02-10	154.80	157.40	154.80	155.20	128.89	224
2022-02-09	153.80	155.80	153.80	155.00	128.72	499
2022-02-08	154.00	154.00	150.80	150.80	125.23	785
2022-02-07	154.20	154.20	151.80	152.22	126.41	551
2022-02-04	156.31	156.40	155.60	155.89	129.46	585
2022-02-03	161.20	161.20	158.40	160.29	133.12	294
2022-02-02	162.00	162.00	160.20	160.80	133.54	240
2022-02-01	159.00	160.60	159.00	159.40	132.37	805
2022-01-31	158.20	159.00	157.20	157.83	131.07	784
2022-01-28	154.20	155.60	153.60	155.02	128.73	427
2022-01-27	156.60	157.01	156.00	156.52	129.98	335
2022-01-26	159.60	160.80	158.20	158.20	131.38	416
2022-01-25	158.60	158.60	156.08	157.04	130.42	154
2022-01-24	160.80	160.80	154.60	157.97	131.19	768
2022-01-21	166.20	166.20	163.80	164.00	136.19	356
2022-01-20	165.40	166.60	165.40	165.80	137.69	185
2022-01-19	168.60	170.40	165.00	165.00	137.02	137
2022-01-18	168.60	170.00	168.40	169.60	140.84	65
2022-01-17	170.00	170.40	168.40	168.40	139.85	405
2022-01-14	169.80	170.00	169.60	170.00	141.17	392
2022-01-13	169.80	170.98	169.40	170.19	141.33	2,657
2022-01-12	168.80	170.60	168.80	169.31	140.60	2,088
2022-01-11	167.20	168.60	166.80	167.39	139.01	527
2022-01-10	167.60	169.00	166.75	168.80	140.18	507
2022-01-07	168.40	168.56	166.39	167.37	138.99	937
2022-01-06	168.20	170.00	167.59	167.60	139.18	902
2022-01-05	167.40	168.80	167.40	167.88	139.41	318

← NewerPage 19 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.