Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	101.00	101.60	101.00	101.30	90.657	301
2025-05-21	102.60	102.60	101.40	102.00	91.283	124
2025-05-20	102.80	102.80	102.40	102.40	91.641	46
2025-05-19	100.20	103.80	100.20	103.80	92.894	399
2025-05-16	99.900	100.40	99.900	100.40	89.852	101
2025-05-15	98.850	99.500	98.850	99.421	88.975	1,138
2025-05-14	99.390	99.390	99.340	99.340	88.903	45
2025-05-13	97.360	98.170	97.360	98.170	87.856	243
2025-05-12	96.540	97.990	96.540	97.990	87.695	241
2025-05-09	98.160	98.160	97.940	97.940	87.650	9
2025-05-08	98.680	98.680	98.680	98.680	88.312	1
2025-05-07	99.960	100.60	99.960	100.16	89.637	41
2025-05-06	100.60	100.60	99.990	100.08	89.565	103
2025-05-02	102.00	102.80	101.90	102.30	91.552	8
2025-04-30	101.23	101.33	101.05	101.05	90.433	38
2025-04-29	100.86	100.98	100.86	100.98	90.371	126
2025-04-28	101.84	101.84	101.14	101.14	90.514	25
2025-04-25	102.52	102.52	102.42	102.48	91.713	2
2025-04-24	101.50	101.64	101.12	101.64	90.961	13
2025-04-22	99.400	101.08	99.400	99.940	89.440	61
2025-04-16	98.040	99.000	98.040	99.000	88.599	2
2025-04-15	97.000	98.910	97.000	98.900	88.509	10
2025-04-11	95.290	95.630	94.580	95.630	85.583	304
2025-04-10	94.990	96.200	94.990	96.200	86.093	2
2025-04-08	93.980	94.570	93.980	94.570	84.634	40
2025-04-07	88.080	90.649	88.080	90.126	80.657	415
2025-04-04	98.400	98.600	95.400	95.400	85.377	58
2025-04-03	102.20	102.20	101.60	101.60	90.925	125
2025-04-02	99.900	99.900	99.900	99.900	89.404	115
2025-04-01	100.80	100.80	100.80	100.80	90.210	2
2025-03-31	100.20	100.80	99.100	99.656	89.186	1,508
2025-03-28	101.80	101.80	101.00	101.00	90.389	3
2025-03-27	101.80	101.80	101.20	101.43	90.777	552
2025-03-26	101.60	102.00	100.40	100.40	89.852	569
2025-03-25	102.60	103.20	102.00	102.00	91.283	140
2025-03-24	103.40	103.40	101.80	102.80	91.999	240
2025-03-20	104.00	104.00	104.00	104.00	93.073	19
2025-03-19	105.00	105.00	104.40	104.40	93.431	8
2025-03-18	103.99	104.60	103.99	104.60	93.610	1,537
2025-03-17	105.40	105.40	105.00	105.00	93.968	160
2025-03-13	103.60	104.00	103.20	104.00	93.073	138
2025-03-07	103.60	103.60	102.00	102.60	91.820	145
2025-03-06	105.60	105.60	103.40	104.40	93.431	265
2025-03-05	105.00	105.00	105.00	105.00	93.968	2
2025-03-04	103.60	105.00	103.60	105.00	93.968	110
2025-03-03	104.80	107.00	104.80	105.60	94.505	162
2025-02-28	106.20	106.20	104.60	104.60	93.610	144
2025-02-27	107.20	107.20	106.60	107.00	95.758	9
2025-02-26	105.00	107.20	105.00	105.60	94.506	75
2025-02-25	109.00	109.20	107.80	107.80	96.474	5
2025-02-24	108.20	108.80	108.00	108.00	96.653	14
2025-02-20	107.40	107.60	106.60	106.60	95.400	695
2025-02-19	106.80	107.80	106.80	106.80	95.579	121
2025-02-18	106.80	106.80	106.80	106.80	95.579	3
2025-02-17	106.20	106.20	105.20	105.20	94.147	53
2025-02-14	104.80	106.00	104.80	106.00	94.863	3
2025-02-13	107.60	107.60	105.00	105.00	93.968	38
2025-02-12	108.20	108.20	107.00	107.00	95.758	502
2025-02-11	106.40	107.80	106.40	107.80	96.474	20
2025-02-10	106.40	106.40	106.00	106.00	94.863	14

← NewerPage 7 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.