Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	100.80	102.40	100.20	100.80	100.80	1,463
2026-07-30	101.00	102.80	100.60	102.02	102.02	549
2026-07-29	98.700	98.700	97.181	97.300	97.300	144
2026-07-28	98.400	98.550	98.400	98.550	98.550	33
2026-07-27	99.200	99.200	98.200	98.250	98.250	21
2026-07-24	97.200	98.400	97.200	98.400	98.400	73
2026-07-23	97.700	97.700	97.700	97.700	97.700	43
2026-07-22	97.700	97.700	97.700	97.700	97.700	51
2026-07-21	97.150	97.400	97.150	97.349	97.349	834
2026-07-20	97.000	98.200	97.000	97.700	97.700	85
2026-07-17	98.100	98.100	96.900	96.900	96.900	791
2026-07-16	96.500	97.400	96.500	97.400	97.400	190
2026-07-15	96.800	96.800	95.950	95.950	95.950	440
2026-07-14	95.700	96.200	95.400	96.200	96.200	346
2026-07-13	97.200	97.200	96.200	96.200	96.200	57
2026-07-10	97.000	98.195	97.000	97.776	97.776	3,033
2026-07-09	94.600	96.100	94.600	96.100	96.100	65
2026-07-08	95.000	95.100	94.000	94.192	94.192	1,010
2026-07-07	99.500	99.500	97.800	97.800	97.800	76
2026-07-06	99.500	99.900	98.850	99.100	99.100	75
2026-07-03	98.900	99.300	98.900	99.300	99.300	8
2026-07-02	96.800	98.300	96.800	98.300	98.300	87
2026-07-01	97.500	97.500	95.600	96.700	96.700	408
2026-06-30	98.350	98.350	97.300	97.692	97.692	381
2026-06-29	100.80	100.80	98.750	98.750	98.750	283
2026-06-26	98.500	99.450	98.500	99.400	99.400	338
2026-06-25	99.000	99.000	98.100	98.100	98.100	19
2026-06-24	98.750	98.750	98.000	98.000	98.000	73
2026-06-23	97.100	97.100	96.200	96.200	96.200	504
2026-06-22	97.600	97.600	96.250	96.250	96.250	2,838
2026-06-19	96.400	97.329	95.900	97.300	97.300	2,226
2026-06-18	97.000	97.000	94.900	96.300	96.300	71
2026-06-17	96.300	96.700	96.100	96.700	96.700	160
2026-06-16	95.750	96.000	95.750	96.000	96.000	27
2026-06-15	97.800	98.200	96.150	96.200	96.200	689
2026-06-12	98.000	98.200	97.100	97.100	97.100	11
2026-06-11	96.500	97.700	95.700	97.500	97.500	2,012
2026-06-10	98.200	98.200	95.700	96.299	96.299	2,524
2026-06-09	105.00	107.40	105.00	106.00	98.000	1,208
2026-06-08	106.60	106.60	104.05	104.80	96.891	700
2026-06-05	106.80	108.00	105.00	105.24	99.281	394
2026-06-04	105.40	107.20	105.20	105.80	99.811	228
2026-06-03	105.40	106.20	104.60	105.80	99.811	2,676
2026-06-02	107.00	107.40	105.20	105.20	99.245	874
2026-06-01	108.80	108.80	105.80	106.00	100.00	182
2026-05-29	109.20	109.20	107.60	108.47	102.33	636
2026-05-28	107.30	108.92	106.80	108.20	102.08	481
2026-05-27	110.20	110.40	109.00	109.00	102.83	104
2026-05-26	109.40	110.40	109.00	109.60	103.40	345
2026-05-22	109.00	109.80	108.20	108.80	102.64	86
2026-05-21	108.20	109.60	108.20	109.00	102.83	239
2026-05-20	103.40	105.98	103.40	105.98	99.984	1,021
2026-05-19	103.20	104.20	103.20	103.68	97.814	827
2026-05-18	105.00	105.00	102.20	103.40	97.547	4,260
2026-05-15	108.80	108.80	105.60	105.60	99.623	139
2026-05-14	107.00	108.60	107.00	108.01	101.90	258
2026-05-13	109.20	109.40	106.00	106.80	100.75	257
2026-05-12	110.20	110.20	109.00	109.79	103.58	72
2026-05-11	110.00	110.00	109.20	109.86	103.64	1,711
2026-05-08	110.80	110.80	109.60	110.19	103.96	920

← NewerPage 2 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.