Altarea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-25 | 108.80 | 108.80 | 108.00 | 108.00 | 96.653 | 6 |
| 2024-09-20 | 107.00 | 108.20 | 107.00 | 107.41 | 96.124 | 3,560 |
| 2024-09-19 | 110.40 | 110.40 | 110.20 | 110.20 | 98.622 | 36 |
| 2024-09-18 | 109.80 | 109.80 | 109.00 | 109.00 | 97.548 | 330 |
| 2024-09-17 | 109.80 | 110.20 | 109.20 | 109.40 | 97.906 | 480 |
| 2024-09-16 | 109.60 | 110.40 | 109.60 | 110.20 | 98.622 | 177 |
| 2024-09-13 | 107.60 | 108.60 | 107.60 | 108.60 | 97.190 | 3 |
| 2024-09-12 | 106.20 | 106.20 | 106.20 | 106.20 | 95.042 | 3 |
| 2024-09-11 | 106.20 | 106.20 | 104.00 | 104.00 | 93.073 | 3 |
| 2024-09-10 | 104.60 | 106.20 | 104.60 | 106.20 | 95.042 | 31 |
| 2024-09-09 | 104.40 | 104.40 | 104.40 | 104.40 | 93.431 | 115 |
| 2024-09-06 | 104.40 | 104.80 | 104.40 | 104.80 | 93.789 | 250 |
| 2024-09-05 | 106.60 | 106.60 | 106.60 | 106.60 | 95.400 | 59 |
| 2024-09-04 | 99.400 | 101.40 | 99.400 | 101.40 | 90.746 | 276 |
| 2024-09-02 | 99.791 | 101.80 | 99.791 | 101.80 | 91.104 | 200 |
| 2024-08-30 | 100.20 | 100.20 | 99.597 | 99.597 | 89.133 | 1,222 |
| 2024-08-29 | 99.100 | 99.100 | 98.100 | 98.100 | 87.793 | 18 |
| 2024-08-27 | 101.00 | 102.00 | 100.80 | 100.80 | 90.210 | 138 |
| 2024-08-23 | 103.40 | 103.80 | 103.40 | 103.80 | 92.894 | 2 |
| 2024-08-22 | 101.60 | 102.80 | 101.60 | 102.80 | 91.999 | 18 |
| 2024-08-21 | 101.00 | 101.00 | 100.00 | 101.00 | 90.389 | 78 |
| 2024-08-20 | 102.00 | 102.00 | 101.60 | 101.80 | 91.104 | 80 |
| 2024-08-19 | 102.40 | 102.40 | 102.40 | 102.40 | 91.641 | 19 |
| 2024-08-16 | 102.60 | 102.60 | 102.00 | 102.20 | 91.462 | 38 |
| 2024-08-15 | 102.00 | 102.00 | 102.00 | 102.00 | 91.283 | 15 |
| 2024-08-14 | 102.20 | 102.20 | 101.40 | 102.00 | 91.283 | 37 |
| 2024-08-13 | 100.90 | 101.80 | 100.90 | 101.80 | 91.104 | 271 |
| 2024-08-12 | 99.400 | 101.40 | 99.000 | 101.00 | 90.389 | 404 |
| 2024-08-09 | 98.000 | 101.00 | 98.000 | 100.00 | 89.494 | 65 |
| 2024-08-08 | 96.900 | 99.000 | 96.900 | 99.000 | 88.599 | 25 |
| 2024-08-07 | 96.800 | 98.000 | 96.500 | 96.600 | 86.451 | 73 |
| 2024-08-06 | 96.200 | 99.100 | 95.100 | 99.100 | 88.688 | 120 |
| 2024-08-05 | 94.200 | 95.500 | 93.000 | 95.500 | 85.466 | 31 |
| 2024-08-02 | 101.00 | 101.00 | 100.00 | 100.60 | 90.031 | 343 |
| 2024-07-31 | 99.000 | 99.500 | 99.000 | 99.500 | 89.046 | 31 |
| 2024-07-30 | 95.900 | 95.900 | 95.900 | 95.900 | 85.824 | 2 |
| 2024-07-29 | 97.100 | 97.529 | 97.100 | 97.529 | 87.282 | 425 |
| 2024-07-26 | 94.900 | 96.600 | 94.900 | 96.600 | 86.451 | 31 |
| 2024-07-22 | 95.000 | 97.400 | 95.000 | 97.400 | 87.167 | 62 |
| 2024-07-18 | 94.000 | 94.000 | 94.000 | 94.000 | 84.124 | 13 |
| 2024-07-16 | 91.800 | 91.800 | 91.600 | 91.600 | 81.976 | 39 |
| 2024-07-12 | 90.300 | 90.300 | 90.300 | 90.300 | 80.813 | 5 |
| 2024-07-10 | 89.500 | 89.500 | 89.500 | 89.500 | 80.097 | 2 |
| 2024-07-08 | 89.000 | 91.708 | 89.000 | 91.708 | 82.073 | 636 |
| 2024-07-04 | 90.400 | 90.400 | 90.400 | 90.400 | 80.902 | 68 |
| 2024-07-03 | 87.300 | 90.300 | 87.300 | 90.300 | 80.813 | 90 |
| 2024-07-02 | 84.000 | 86.150 | 84.000 | 86.150 | 77.099 | 1,352 |
| 2024-06-28 | 85.100 | 85.100 | 82.300 | 83.907 | 75.092 | 209 |
| 2024-06-26 | 82.500 | 84.000 | 82.500 | 84.000 | 75.175 | 89 |
| 2024-06-25 | 88.000 | 88.000 | 86.600 | 86.600 | 77.501 | 162 |
| 2024-06-21 | 87.000 | 87.700 | 86.700 | 87.500 | 78.307 | 379 |
| 2024-06-20 | 87.000 | 87.000 | 87.000 | 87.000 | 77.859 | 26 |
| 2024-06-19 | 86.500 | 86.500 | 85.800 | 85.800 | 76.786 | 38 |
| 2024-06-17 | 86.200 | 86.500 | 85.400 | 85.600 | 76.607 | 153 |
| 2024-06-13 | 89.600 | 89.600 | 88.900 | 88.900 | 79.560 | 1 |
| 2024-06-12 | 91.000 | 92.300 | 91.000 | 91.300 | 81.708 | 85 |
| 2024-06-11 | 96.800 | 96.800 | 91.700 | 91.700 | 82.066 | 19 |
| 2024-06-10 | 106.60 | 108.20 | 106.60 | 107.20 | 94.147 | 221 |
| 2024-06-05 | 111.80 | 111.80 | 109.40 | 109.60 | 96.255 | 157 |
| 2024-06-04 | 110.40 | 111.60 | 110.40 | 111.40 | 97.836 | 293 |
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.