Altarea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 99.000 | 99.400 | 98.900 | 99.100 | 93.491 | 68 |
| 2025-11-07 | 99.100 | 99.100 | 98.300 | 98.800 | 93.208 | 136 |
| 2025-11-06 | 97.800 | 98.600 | 97.600 | 97.750 | 92.217 | 23 |
| 2025-11-05 | 98.550 | 98.550 | 97.700 | 97.700 | 92.170 | 106 |
| 2025-11-04 | 98.000 | 98.000 | 98.000 | 98.000 | 92.453 | 15 |
| 2025-11-03 | 99.250 | 99.250 | 98.650 | 98.700 | 93.113 | 73 |
| 2025-10-31 | 99.000 | 99.300 | 98.900 | 98.900 | 93.302 | 3,848 |
| 2025-10-30 | 100.00 | 100.00 | 99.300 | 99.300 | 93.679 | 232 |
| 2025-10-29 | 100.60 | 100.60 | 99.350 | 100.00 | 94.340 | 60 |
| 2025-10-28 | 101.00 | 101.00 | 100.30 | 100.30 | 94.623 | 6 |
| 2025-10-27 | 101.60 | 102.00 | 100.60 | 101.20 | 95.472 | 50 |
← NewerPage 5 of 5 · 251 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.