Altarea historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	107.20	107.20	105.40	105.40	94.326	488
2025-02-06	105.00	106.00	105.00	106.00	94.863	254
2025-02-05	104.70	105.00	104.70	105.00	93.968	183
2025-02-04	98.400	100.20	98.400	100.20	89.673	379
2025-02-03	100.20	100.20	99.100	99.100	88.688	242
2025-01-30	99.000	99.000	99.000	99.000	88.599	123
2025-01-27	95.000	95.000	94.900	94.900	84.929	2
2025-01-16	94.800	94.800	94.800	94.800	84.840	10
2025-01-15	97.700	97.700	97.700	97.700	87.435	1
2025-01-13	101.00	101.00	98.100	98.100	87.793	33
2025-01-10	102.20	103.00	102.00	102.75	91.952	8,476
2025-01-09	102.00	103.81	102.00	103.18	92.343	9,400
2025-01-08	101.80	103.00	101.80	102.86	92.051	11,416
2025-01-07	103.40	103.40	102.20	102.59	91.812	13,096
2025-01-06	99.500	102.60	99.200	102.60	91.820	4,958
2025-01-02	96.500	100.80	95.300	97.000	86.809	239
2024-12-30	95.400	95.400	95.400	95.400	85.377	1
2024-12-27	95.000	95.000	95.000	95.000	85.019	2
2024-12-24	94.700	95.131	94.700	95.131	85.136	223
2024-12-20	91.800	94.500	91.800	94.500	84.571	25
2024-12-19	91.800	92.200	91.500	92.100	82.424	6
2024-12-18	92.700	93.700	92.700	93.200	83.408	14
2024-12-17	93.000	93.000	93.000	93.000	83.229	36
2024-12-13	93.900	95.200	93.900	95.200	85.198	1
2024-12-10	95.000	95.000	92.700	95.000	85.019	14,915
2024-12-09	94.600	94.600	92.100	92.100	82.424	143
2024-12-05	94.992	95.100	94.800	94.800	84.840	198
2024-11-29	96.900	97.100	96.900	97.100	86.898	3
2024-11-27	96.500	96.500	96.000	96.000	85.914	1
2024-11-26	96.763	96.763	96.763	96.763	86.597	105
2024-11-25	98.200	99.000	97.300	97.300	87.077	1
2024-11-22	98.500	98.500	98.500	98.500	88.151	200
2024-11-19	101.20	101.20	99.800	100.40	89.852	53
2024-11-15	101.40	101.40	101.40	101.40	90.746	10
2024-11-14	102.60	102.60	102.60	102.60	91.820	3
2024-11-13	102.40	103.00	101.40	101.40	90.746	64
2024-11-12	100.40	102.20	100.40	102.00	91.283	4
2024-11-11	103.80	103.80	102.40	102.80	91.999	83
2024-11-08	101.80	104.80	101.80	103.20	92.357	124
2024-11-07	99.000	99.000	97.700	97.700	87.435	19
2024-11-06	100.00	100.00	97.600	97.600	87.346	62
2024-11-05	98.000	98.900	98.000	98.500	88.151	105
2024-11-04	100.80	100.80	100.80	100.80	90.210	2
2024-11-01	100.80	100.80	100.00	100.40	89.852	2
2024-10-31	100.20	100.20	98.800	99.200	88.778	4
2024-10-30	99.100	100.00	99.100	100.00	89.494	3
2024-10-29	99.800	99.800	99.800	99.800	89.315	2
2024-10-28	98.800	99.400	98.700	99.400	88.957	32
2024-10-25	99.100	99.100	98.700	99.100	88.688	2
2024-10-23	99.600	99.600	99.600	99.600	89.136	1
2024-10-17	99.641	100.80	99.641	99.700	89.225	277
2024-10-16	100.40	100.40	100.40	100.40	89.852	1
2024-10-15	99.900	100.00	98.900	98.900	88.509	18
2024-10-08	101.20	101.20	101.20	101.20	90.568	30
2024-10-07	103.60	103.60	100.39	100.39	89.844	1
2024-10-04	104.60	104.60	104.17	104.19	93.244	801
2024-10-03	104.39	104.39	104.39	104.39	93.423	5
2024-10-02	102.40	104.99	102.40	104.99	93.960	12
2024-10-01	107.40	107.40	104.70	104.70	93.700	22
2024-09-30	106.00	108.80	103.00	108.40	97.011	19

← NewerPage 8 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.