Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	118.00	119.40	117.20	119.00	112.26	257
2026-02-05	118.40	118.40	116.80	117.40	110.75	122
2026-02-04	117.80	119.00	117.80	119.00	112.26	29
2026-02-03	117.80	117.80	116.60	117.00	110.38	417
2026-02-02	117.00	117.00	116.40	116.40	109.81	357
2026-01-30	117.00	117.00	116.00	116.20	109.62	237
2026-01-29	114.40	116.80	114.40	116.11	109.54	539
2026-01-28	113.40	114.20	113.00	114.20	107.74	91
2026-01-27	112.40	114.00	111.20	114.00	107.55	341
2026-01-26	110.40	111.90	109.30	111.90	105.57	183
2026-01-23	111.00	111.00	108.60	109.20	103.02	393
2026-01-22	112.20	113.30	111.00	111.60	105.28	13
2026-01-21	111.60	111.60	111.20	111.20	104.91	4
2026-01-20	111.20	111.20	110.60	111.20	104.91	661
2026-01-19	111.80	111.80	111.00	111.00	104.72	20
2026-01-16	113.80	114.00	112.70	113.00	106.60	387
2026-01-15	113.00	114.00	112.00	112.00	105.66	445
2026-01-14	112.60	113.00	111.80	113.00	106.60	144
2026-01-13	110.80	112.60	110.80	112.60	106.23	154
2026-01-12	113.00	113.00	111.80	111.80	105.47	84
2026-01-09	112.40	112.50	111.60	112.20	105.85	32
2026-01-08	115.60	115.60	113.20	113.40	106.98	98
2026-01-07	112.00	113.20	112.00	113.20	106.79	237
2026-01-06	108.20	109.60	106.80	109.60	103.40	31
2026-01-05	109.00	109.00	107.60	107.80	101.70	23
2026-01-02	110.00	110.20	109.00	109.00	102.83	13
2025-12-31	110.40	110.40	109.40	109.40	103.21	180
2025-12-30	109.20	110.00	109.20	110.00	103.77	57
2025-12-29	109.00	110.00	108.80	109.90	103.68	480
2025-12-24	109.30	109.30	109.30	109.30	103.11	3
2025-12-23	108.74	109.00	108.74	109.00	102.83	191
2025-12-22	107.20	108.30	106.40	108.30	102.17	127
2025-12-19	109.40	109.40	107.20	107.80	101.70	2,847
2025-12-18	110.80	110.80	109.00	109.20	103.02	163
2025-12-17	109.70	110.40	108.60	110.40	104.15	1,452
2025-12-16	107.20	109.60	106.80	109.60	103.40	464
2025-12-15	105.40	106.80	105.30	106.20	100.19	1,109
2025-12-12	104.30	105.00	104.20	104.60	98.679	128
2025-12-10	104.00	104.00	102.00	102.00	96.226	24
2025-12-09	104.20	104.20	103.50	103.50	97.637	1,092
2025-12-08	103.60	104.60	102.20	104.60	98.679	51
2025-12-05	103.20	103.20	102.40	102.40	96.604	42
2025-12-04	105.20	105.20	104.00	104.10	98.208	417
2025-12-03	104.20	104.80	104.20	104.40	98.491	34
2025-12-02	104.40	104.40	104.20	104.40	98.491	749
2025-12-01	105.20	105.20	103.40	104.40	98.491	162
2025-11-28	105.60	105.60	104.80	105.20	99.245	124
2025-11-27	104.40	105.00	104.20	105.00	99.057	162
2025-11-26	103.00	103.80	102.60	103.80	97.925	64
2025-11-25	103.40	103.40	102.80	103.20	97.359	5
2025-11-24	102.00	103.00	101.40	102.60	96.793	546
2025-11-21	99.600	101.40	99.600	101.40	95.660	116
2025-11-20	100.00	100.00	100.00	100.00	94.340	130
2025-11-19	99.300	101.00	99.300	100.50	94.811	302
2025-11-18	98.750	99.150	98.550	98.800	93.208	55
2025-11-17	100.20	100.80	99.800	100.00	94.340	62
2025-11-14	100.80	100.80	99.200	99.600	93.962	20
2025-11-13	101.60	101.60	100.80	101.00	95.283	528
2025-11-12	100.80	100.80	100.60	100.80	95.094	205
2025-11-11	99.400	99.400	99.400	99.400	93.774	2

← NewerPage 4 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.