Altarea historical data

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

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
2025-10-24	102.00	102.20	101.40	102.20	96.415	406
2025-10-23	104.60	105.00	103.60	103.80	97.925	1,335
2025-10-22	104.60	104.80	103.60	104.40	98.491	187
2025-10-21	103.20	104.20	103.20	104.20	98.302	19
2025-10-20	101.20	102.20	100.40	102.20	96.415	44
2025-10-17	101.20	101.20	100.40	101.00	95.282	39
2025-10-16	99.800	101.00	99.550	100.46	94.778	90
2025-10-15	101.40	101.40	100.40	100.80	95.094	135
2025-10-14	97.900	100.15	97.900	100.15	94.481	504
2025-10-13	98.200	99.500	98.200	98.600	93.019	755
2025-10-10	99.100	99.250	98.400	98.400	92.830	47
2025-10-09	99.600	100.80	98.600	98.900	93.302	1,183
2025-10-08	99.500	99.500	99.150	99.200	93.585	74
2025-10-07	99.600	99.600	98.200	99.091	93.482	4,228
2025-10-06	102.00	102.00	98.400	99.900	94.245	911
2025-10-03	103.80	103.80	101.60	101.60	95.849	4
2025-10-02	102.60	102.60	102.40	102.40	96.604	27
2025-10-01	103.40	104.00	103.00	103.40	97.547	114
2025-09-30	103.40	104.80	102.80	104.80	98.868	394
2025-09-29	102.40	102.40	102.18	102.18	96.397	302
2025-09-26	101.00	102.25	100.60	102.25	96.464	641
2025-09-25	104.20	104.20	100.60	100.87	95.158	2,203
2025-09-24	104.20	104.80	104.00	104.10	98.208	453
2025-09-23	102.80	103.40	102.40	103.00	97.170	2,113
2025-09-22	104.60	104.60	101.60	101.60	95.849	6
2025-09-19	108.40	108.80	106.60	106.60	100.57	445
2025-09-18	109.80	110.80	107.60	110.00	103.77	298
2025-09-17	111.00	112.00	109.70	110.20	103.96	627
2025-09-16	111.00	111.80	111.00	111.00	104.72	2,307
2025-09-15	108.40	111.40	108.40	110.06	103.83	2,552
2025-09-12	104.40	106.80	104.40	106.57	100.54	737
2025-09-11	101.40	103.00	101.40	101.85	96.088	667
2025-09-10	99.700	100.20	99.500	99.779	94.131	1,660
2025-09-09	100.00	100.20	99.200	99.759	94.112	724
2025-09-08	98.600	98.800	98.600	98.676	93.090	435
2025-09-05	97.700	98.200	96.900	97.800	92.264	1,259
2025-09-04	97.550	98.800	97.550	98.100	92.547	362
2025-09-03	99.700	99.700	98.000	98.092	92.540	707
2025-09-02	100.60	100.60	98.300	98.600	93.019	387
2025-09-01	102.60	102.60	100.80	101.04	95.319	618
2025-08-29	103.00	103.00	101.69	101.69	95.935	429
2025-08-28	102.80	102.80	101.60	102.00	96.226	1,475
2025-08-27	102.80	103.40	102.80	102.91	97.084	586
2025-08-26	106.40	106.40	103.40	103.48	97.620	1,278
2025-08-22	108.60	110.20	107.80	108.42	102.29	4,510
2025-08-21	109.00	109.30	108.00	108.65	102.50	1,270
2025-08-20	110.40	110.40	109.30	109.30	103.11	871
2025-08-19	111.20	111.20	110.73	110.87	104.59	460
2025-08-18	114.20	114.20	111.20	111.60	105.28	373

← NewerPage 5 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.