Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	109.20	109.60	109.00	109.19	103.01	3,174
2025-08-14	110.60	110.60	108.60	108.87	102.71	1,049
2025-08-13	111.20	111.20	110.00	110.19	103.95	635
2025-08-12	111.20	111.60	109.79	109.79	103.58	782
2025-08-11	112.90	113.00	111.19	111.19	104.90	134
2025-08-08	110.60	113.20	110.40	113.01	106.61	224
2025-08-07	109.80	110.40	109.60	109.94	103.72	133
2025-08-06	108.60	110.20	108.60	109.75	103.54	240
2025-08-05	106.40	107.80	106.40	107.29	101.22	82
2025-08-04	104.80	106.60	104.80	106.00	100.00	134
2025-08-01	107.10	107.10	104.40	104.79	98.856	116
2025-07-31	108.00	108.80	107.80	108.60	102.45	1,845
2025-07-30	102.50	106.00	100.60	103.96	98.078	363
2025-07-29	101.80	101.80	100.60	100.79	95.086	72
2025-07-28	103.00	103.20	101.60	102.00	96.226	151
2025-07-25	102.60	102.60	101.80	102.19	96.407	142
2025-07-24	102.20	102.60	101.40	102.01	96.241	294
2025-07-23	101.00	101.60	101.00	101.60	95.849	255
2025-07-22	103.00	103.00	100.20	100.40	94.717	69
2025-07-21	99.800	99.800	99.250	99.392	93.766	41
2025-07-18	98.700	99.500	98.700	99.000	93.396	183
2025-07-17	99.200	99.300	98.495	98.495	92.920	76
2025-07-16	101.00	101.00	98.600	98.882	93.285	214
2025-07-15	101.00	103.00	101.00	101.62	95.868	193
2025-07-14	99.500	101.40	99.500	100.83	95.127	149
2025-07-11	99.300	100.00	99.200	99.319	93.697	271
2025-07-10	98.900	99.050	98.500	99.050	93.443	102
2025-07-09	99.700	100.35	98.800	98.845	93.250	2,407
2025-07-08	100.40	100.40	99.300	99.545	93.910	366
2025-07-07	106.40	106.40	101.85	101.99	96.218	588
2025-07-04	101.80	102.40	101.80	102.12	96.337	98
2025-07-03	104.10	104.10	102.60	102.88	97.061	476
2025-07-02	102.40	102.60	102.40	102.59	96.779	185
2025-07-01	101.20	102.80	100.60	102.40	96.604	626
2025-06-30	99.300	102.20	99.300	101.20	95.472	418
2025-06-27	96.250	99.800	96.250	98.900	93.302	1,380
2025-06-26	95.800	96.500	95.800	96.054	90.617	1,375
2025-06-25	98.300	98.300	96.200	96.699	91.226	1,314
2025-06-24	100.00	100.00	98.000	98.491	92.916	2,486
2025-06-23	99.900	99.900	98.600	98.999	93.395	79
2025-06-20	100.00	100.20	99.400	99.851	94.199	6,630
2025-06-19	100.90	100.90	99.492	99.492	93.860	354
2025-06-18	105.00	105.00	103.00	103.40	97.547	139
2025-06-17	103.60	104.80	103.60	104.50	98.585	692
2025-06-16	105.80	105.90	105.00	105.00	99.057	478
2025-06-13	106.80	106.80	105.60	106.20	100.19	1,286
2025-06-12	108.40	108.80	107.30	107.50	101.42	268
2025-06-11	106.80	110.20	106.80	109.40	103.21	856
2025-06-10	116.40	119.00	115.00	116.80	104.53	793
2025-06-09	113.60	117.20	112.60	117.20	104.89	1,224
2025-06-06	108.40	113.60	108.40	112.80	100.95	2,270
2025-06-05	109.20	110.40	107.40	109.00	97.548	672
2025-06-04	104.80	106.60	104.20	106.60	95.400	104
2025-06-03	103.40	105.40	103.40	104.80	93.789	119
2025-06-02	102.40	103.00	101.80	103.00	92.178	122
2025-05-30	103.80	103.80	102.80	102.80	91.999	676
2025-05-29	102.40	103.40	102.40	103.40	92.536	68
2025-05-28	103.20	103.20	102.70	102.70	91.910	19
2025-05-27	102.50	102.50	102.00	102.00	91.283	6
2025-05-23	102.20	102.20	101.20	101.80	91.104	37

← NewerPage 6 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.