Altarea historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 73.800 | 73.800 | 72.300 | 72.300 | 72.300 | 55 |
| 2026-10-22 | 72.500 | 73.500 | 70.500 | 73.400 | 73.400 | 1,544 |
| 2026-10-21 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 33 |
| 2026-10-20 | 74.800 | 75.700 | 74.000 | 75.700 | 75.700 | 711 |
| 2026-10-19 | 75.000 | 75.000 | 74.000 | 74.000 | 74.000 | 985 |
| 2026-10-16 | 76.200 | 77.000 | 76.200 | 77.000 | 77.000 | 336 |
| 2026-10-15 | 74.900 | 75.900 | 74.900 | 75.600 | 75.600 | 12 |
| 2026-10-14 | 75.900 | 76.500 | 75.900 | 76.050 | 76.050 | 124 |
| 2026-10-13 | 72.200 | 73.600 | 72.200 | 73.600 | 73.600 | 2 |
| 2026-10-12 | 72.400 | 72.500 | 72.000 | 72.300 | 72.300 | 293 |
| 2026-10-09 | 74.000 | 74.000 | 72.900 | 72.900 | 72.900 | 47 |
| 2026-10-08 | 73.600 | 73.900 | 72.900 | 73.000 | 73.000 | 531 |
| 2026-10-07 | 76.500 | 76.500 | 74.800 | 74.800 | 74.800 | 321 |
| 2026-10-06 | 77.000 | 77.200 | 77.000 | 77.200 | 77.200 | 252 |
| 2026-10-05 | 75.900 | 76.000 | 75.100 | 75.600 | 75.600 | 360 |
| 2026-10-02 | 77.000 | 77.000 | 76.200 | 76.200 | 76.200 | 1,028 |
| 2026-10-01 | 80.000 | 80.000 | 76.800 | 76.800 | 76.800 | 922 |
| 2026-09-30 | 83.400 | 83.400 | 80.800 | 80.800 | 80.800 | 506 |
| 2026-09-29 | 82.900 | 83.600 | 82.900 | 82.900 | 82.900 | 164 |
| 2026-09-28 | 83.500 | 83.500 | 83.000 | 83.000 | 83.000 | 101 |
| 2026-09-25 | 85.400 | 85.400 | 82.600 | 82.600 | 82.600 | 2,022 |
| 2026-09-24 | 84.900 | 84.900 | 84.100 | 84.100 | 84.100 | 304 |
Page 1 of 1 · 22 trading days
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.