Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	168.80	168.80	166.20	166.20	138.02	701
2021-12-31	166.40	167.60	165.40	167.40	139.02	351
2021-12-30	162.60	164.80	162.60	164.15	136.32	934
2021-12-29	161.20	162.40	160.40	162.20	134.70	474
2021-12-24	159.00	160.00	159.00	160.00	132.87	12
2021-12-23	157.80	158.00	157.23	157.80	131.04	1,178
2021-12-22	155.40	156.20	154.40	154.81	128.56	306
2021-12-21	151.60	155.71	151.20	152.57	126.70	1,190
2021-12-20	150.80	152.20	150.55	151.57	125.87	1,093
2021-12-17	154.00	154.80	152.40	152.93	127.00	3,979
2021-12-16	154.00	156.20	153.49	154.61	128.39	811
2021-12-15	154.60	154.60	154.00	154.31	128.15	348
2021-12-14	155.80	157.20	154.60	156.89	130.29	737
2021-12-13	159.40	160.00	155.00	156.17	129.69	1,641
2021-12-10	157.40	158.80	157.40	158.80	131.87	485
2021-12-09	158.60	158.60	156.60	156.61	130.06	1,473
2021-12-08	160.60	160.60	157.53	157.97	131.19	2,129
2021-12-07	159.00	161.04	159.00	160.24	133.07	430
2021-12-06	158.00	158.60	156.60	157.26	130.60	322
2021-12-03	158.80	158.80	156.58	156.91	130.31	521
2021-12-02	158.60	159.20	157.40	157.40	130.71	160
2021-12-01	162.80	162.80	160.00	160.12	132.97	643
2021-11-30	159.40	161.00	155.00	159.19	132.20	5,233
2021-11-29	164.20	164.20	160.62	160.62	133.39	1,459
2021-11-26	161.80	167.60	160.60	162.96	135.33	3,671
2021-11-25	162.00	163.80	160.40	161.58	134.19	4,087
2021-11-24	160.80	164.40	159.60	161.23	133.90	2,254
2021-11-23	159.80	160.80	156.80	158.91	131.97	1,485
2021-11-22	171.80	171.80	163.80	166.66	138.40	686
2021-11-19	177.80	179.20	170.20	171.40	142.34	900
2021-11-18	181.00	183.00	180.60	181.07	146.66	462
2021-11-17	184.40	184.60	180.80	181.06	146.65	383
2021-11-16	185.80	185.80	184.20	184.40	149.35	83
2021-11-15	186.80	187.40	184.60	185.37	150.14	164
2021-11-12	186.00	189.00	185.00	185.97	150.62	278
2021-11-11	185.20	185.80	183.80	185.00	149.84	440
2021-11-10	187.80	187.80	184.60	185.20	150.00	447
2021-11-09	184.80	189.60	184.20	186.89	151.37	516
2021-11-08	185.20	186.20	184.97	185.23	150.03	635
2021-11-05	186.20	187.00	184.00	186.81	151.30	661
2021-11-04	186.40	187.20	185.80	186.40	150.97	2,928
2021-11-03	182.60	184.80	181.80	182.92	148.15	325
2021-11-02	183.80	184.00	183.20	183.20	148.38	91
2021-11-01	187.20	187.20	183.80	183.80	148.87	111
2021-10-29	188.20	188.60	185.20	185.40	150.16	608
2021-10-28	187.60	188.40	187.40	188.40	152.59	58
2021-10-27	188.20	188.80	186.77	186.77	151.27	360
2021-10-26	189.80	191.00	187.40	188.96	153.04	264
2021-10-25	192.30	193.00	188.60	191.61	155.19	317
2021-10-22	188.00	194.00	187.00	193.80	156.97	352
2021-10-21	185.60	189.00	185.60	189.00	153.08	292
2021-10-20	184.00	186.80	183.40	186.32	150.91	63
2021-10-19	184.20	186.80	183.40	184.47	149.41	122
2021-10-18	181.40	182.20	179.20	180.44	146.14	456
2021-10-15	182.80	183.40	182.20	182.60	147.89	265
2021-10-14	183.60	185.40	183.20	183.25	148.42	79

← NewerPage 20 of 20 · 1,196 trading days

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.