Altarea historical data

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

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
2026-09-23	84.450	84.450	84.300	84.300	84.300	43
2026-09-22	84.400	86.000	84.400	85.500	85.500	154
2026-09-21	85.100	85.100	83.700	84.800	84.800	22
2026-09-18	85.200	85.300	84.500	85.300	85.300	2,150
2026-09-17	86.200	86.500	85.500	85.793	85.793	86
2026-09-16	86.200	86.300	86.100	86.100	86.100	19
2026-09-15	85.100	85.100	84.200	84.300	84.300	16
2026-09-14	84.700	84.900	84.100	84.493	84.493	458
2026-09-11	84.200	85.100	83.800	84.500	84.500	104
2026-09-10	85.600	85.600	83.700	84.500	84.500	421
2026-09-09	88.000	88.000	85.200	86.350	86.350	327
2026-09-08	86.900	88.200	86.900	88.200	88.200	48
2026-09-07	90.500	90.500	89.400	89.492	89.492	116
2026-09-04	91.000	91.400	91.000	91.000	91.000	31
2026-09-03	93.250	93.250	91.500	91.500	91.500	733
2026-09-02	92.000	92.750	91.800	92.000	92.000	1,687
2026-09-01	93.800	93.800	92.800	93.000	93.000	17
2026-08-31	96.500	96.500	94.400	94.400	94.400	75
2026-08-28	96.800	96.850	95.996	96.400	96.400	1,144
2026-08-27	97.700	97.700	95.706	95.706	95.706	137
2026-08-26	99.400	99.400	98.350	98.350	98.350	28
2026-08-25	99.400	99.400	98.750	98.900	98.900	96
2026-08-24	100.80	100.80	98.600	98.992	98.992	27
2026-08-21	100.40	100.40	100.40	100.40	100.40	60
2026-08-20	98.900	98.900	98.300	98.800	98.800	641
2026-08-19	98.700	98.700	98.500	98.542	98.542	536
2026-08-18	98.600	98.700	98.400	98.700	98.700	83
2026-08-17	98.850	98.900	98.700	98.900	98.900	58
2026-08-14	99.400	99.701	99.400	99.701	99.701	94
2026-08-13	99.700	99.700	99.100	99.101	99.101	104
2026-08-12	99.600	99.600	99.300	99.300	99.300	5
2026-08-11	101.20	101.20	98.400	98.400	98.400	5
2026-08-10	100.60	101.25	100.60	101.25	101.25	1,976
2026-08-07	101.00	101.40	100.90	100.90	100.90	248
2026-08-06	101.00	101.00	101.00	101.00	101.00	38
2026-08-05	102.00	102.00	99.800	99.984	99.984	585
2026-08-04	100.60	101.00	100.60	101.00	101.00	11
2026-08-03	101.60	103.00	100.80	100.80	100.80	178

Page 1 of 5 · 252 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.