Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	112.40	112.40	110.80	110.80	104.53	2,067
2026-05-06	112.20	113.60	112.20	112.40	106.04	733
2026-05-05	109.00	110.60	109.00	109.60	103.40	429
2026-04-30	108.80	111.00	108.80	111.00	104.72	91
2026-04-29	111.80	111.80	110.00	110.00	103.77	601
2026-04-28	112.80	113.00	111.60	112.20	105.85	91
2026-04-27	113.00	113.40	112.00	112.20	105.85	217
2026-04-24	113.40	114.00	112.80	112.80	106.42	617
2026-04-23	113.60	113.80	113.40	113.40	106.98	21
2026-04-22	115.00	115.00	113.80	113.80	107.36	21
2026-04-21	116.60	117.00	114.80	114.80	108.30	263
2026-04-20	121.80	121.80	116.00	116.00	109.43	338
2026-04-17	118.40	121.20	118.20	120.60	113.77	135
2026-04-16	119.40	119.40	119.00	119.26	112.51	27
2026-04-15	118.80	119.00	118.00	118.40	111.70	30
2026-04-14	117.80	118.60	117.80	118.60	111.89	33
2026-04-13	117.20	117.60	116.20	116.90	110.28	553
2026-04-10	118.00	118.00	117.20	117.62	110.96	238
2026-04-09	120.60	120.60	115.80	116.99	110.37	454
2026-04-08	118.00	119.80	118.00	119.48	112.71	2,232
2026-04-07	117.40	117.40	115.00	116.09	109.52	1,057
2026-04-02	115.00	115.90	114.20	115.80	109.25	492
2026-04-01	116.00	116.00	114.60	114.72	108.23	1,548
2026-03-31	112.40	113.80	112.40	113.00	106.60	939
2026-03-30	111.80	113.00	111.50	112.54	106.17	433
2026-03-27	109.80	111.00	109.40	110.18	103.94	150
2026-03-26	111.60	112.30	110.80	111.09	104.80	3,372
2026-03-25	113.20	113.20	111.61	111.97	105.63	1,287
2026-03-24	111.80	112.00	111.26	111.61	105.29	583
2026-03-23	107.00	113.00	106.80	111.40	105.09	558
2026-03-20	117.00	117.00	110.80	112.40	106.04	2,786
2026-03-19	118.00	119.40	115.40	116.36	109.78	530
2026-03-18	120.50	121.00	118.80	120.72	113.89	1,652
2026-03-17	118.80	120.40	118.80	119.80	113.02	319
2026-03-16	118.00	118.80	117.40	117.52	110.86	1,350
2026-03-13	116.20	116.80	114.60	114.60	108.11	434
2026-03-12	117.60	117.60	114.80	115.80	109.25	207
2026-03-11	118.20	118.20	116.80	117.72	111.05	248
2026-03-10	117.60	119.00	117.60	118.31	111.61	181
2026-03-09	113.60	116.00	112.40	114.52	108.04	128
2026-03-06	115.00	118.20	115.00	115.54	109.00	244
2026-03-05	114.80	116.71	114.80	116.71	110.10	1,437
2026-03-04	116.00	116.20	115.19	115.19	108.67	133
2026-03-03	120.40	120.40	115.80	117.23	110.59	161
2026-03-02	126.60	126.60	122.00	122.00	115.09	632
2026-02-27	130.60	130.60	128.60	128.60	121.32	155
2026-02-26	129.60	130.10	129.00	129.73	122.38	148
2026-02-25	120.20	131.20	120.20	124.40	117.36	2,168
2026-02-24	122.50	123.30	121.60	121.60	114.72	256
2026-02-23	122.80	123.00	121.70	121.70	114.81	318
2026-02-20	126.40	126.80	122.80	123.00	116.04	606
2026-02-19	127.80	127.80	124.40	125.20	118.11	311
2026-02-18	127.80	127.80	127.20	127.20	120.00	136
2026-02-17	123.20	126.80	122.80	125.80	118.68	3,118
2026-02-16	120.20	121.40	120.20	121.20	114.34	2,064
2026-02-13	119.80	120.60	119.60	119.80	113.02	44
2026-02-12	119.60	121.60	119.22	121.00	114.15	2,045
2026-02-11	121.80	122.60	121.00	121.00	114.15	2,230
2026-02-10	120.00	120.80	119.00	120.60	113.77	147
2026-02-09	118.40	120.00	118.40	119.60	112.83	68

← NewerPage 3 of 20 · 1,195 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.