Alta S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	2.320	2.370	2.240	2.370	2.370	16,291
2025-02-19	2.330	2.380	2.320	2.380	2.380	5,750
2025-02-18	2.340	2.360	2.330	2.360	2.360	4,346
2025-02-17	2.410	2.420	2.340	2.340	2.340	15,442
2025-02-14	2.400	2.410	2.310	2.410	2.410	8,647
2025-02-13	2.350	2.420	2.310	2.400	2.400	10,804
2025-02-12	2.430	2.440	2.300	2.300	2.300	27,681
2025-02-11	2.390	2.400	2.370	2.370	2.370	5,338
2025-02-10	2.410	2.410	2.370	2.390	2.390	4,925
2025-02-07	2.360	2.430	2.360	2.430	2.430	4,087
2025-02-06	2.290	2.410	2.290	2.410	2.410	15,939
2025-02-05	2.320	2.360	2.290	2.290	2.290	6,354
2025-02-04	2.350	2.360	2.320	2.320	2.320	5,534
2025-02-03	2.380	2.420	2.350	2.360	2.360	4,451
2025-01-31	2.440	2.440	2.380	2.420	2.420	2,532
2025-01-30	2.390	2.440	2.390	2.440	2.440	4,440
2025-01-29	2.390	2.420	2.280	2.390	2.390	19,577
2025-01-28	2.410	2.450	2.400	2.450	2.450	4,302
2025-01-27	2.460	2.490	2.400	2.450	2.450	8,406
2025-01-24	2.440	2.460	2.390	2.430	2.430	1,673
2025-01-23	2.440	2.450	2.380	2.450	2.450	5,033
2025-01-22	2.380	2.450	2.380	2.390	2.390	4,831
2025-01-21	2.500	2.600	2.370	2.450	2.450	29,955
2025-01-20	2.470	2.530	2.470	2.520	2.520	7,928
2025-01-17	2.430	2.490	2.430	2.490	2.490	3,965
2025-01-16	2.490	2.490	2.410	2.450	2.450	3,502
2025-01-15	2.490	2.500	2.410	2.430	2.430	2,347
2025-01-14	2.470	2.500	2.390	2.480	2.480	9,200
2025-01-13	2.370	2.540	2.320	2.490	2.490	13,876
2025-01-10	2.360	2.430	2.320	2.320	2.320	21,743
2025-01-09	2.300	2.340	2.290	2.340	2.340	15,071
2025-01-08	2.270	2.300	2.250	2.250	2.250	4,939
2025-01-07	2.300	2.300	2.270	2.300	2.300	15,999
2025-01-03	2.270	2.300	2.230	2.300	2.300	9,790
2025-01-02	2.170	2.370	2.170	2.270	2.270	22,797
2024-12-30	2.170	2.180	2.100	2.170	2.170	14,140
2024-12-27	2.130	2.170	2.050	2.170	2.170	8,228
2024-12-23	2.040	2.130	2.000	2.130	2.130	87,357
2024-12-20	2.070	2.070	2.040	2.050	2.050	6,841
2024-12-19	2.130	2.130	2.070	2.070	2.070	20,359
2024-12-18	2.130	2.160	2.130	2.150	2.150	6,165
2024-12-17	2.140	2.180	2.130	2.180	2.180	5,685
2024-12-16	2.150	2.190	2.130	2.170	2.170	6,338
2024-12-13	2.140	2.210	2.130	2.150	2.150	24,902
2024-12-12	2.170	2.220	2.140	2.190	2.190	29,103
2024-12-11	2.220	2.260	2.150	2.170	2.170	22,164
2024-12-10	2.310	2.310	2.210	2.260	2.260	6,605
2024-12-09	2.310	2.310	2.240	2.300	2.300	9,716
2024-12-06	2.290	2.310	2.290	2.310	2.310	2,208
2024-12-05	2.230	2.310	2.230	2.300	2.300	5,804
2024-12-04	2.280	2.290	2.230	2.270	2.270	12,542
2024-12-03	2.300	2.300	2.220	2.290	2.290	8,343
2024-12-02	2.350	2.350	2.310	2.310	2.310	8,625
2024-11-29	2.400	2.420	2.350	2.350	2.350	1,764
2024-11-28	2.480	2.500	2.320	2.350	2.350	11,355
2024-11-27	2.460	2.530	2.430	2.500	2.500	3,239
2024-11-26	2.470	2.540	2.450	2.530	2.530	5,632
2024-11-25	2.400	2.560	2.400	2.560	2.560	45,427
2024-11-22	2.390	2.480	2.390	2.460	2.460	12,667
2024-11-21	2.190	2.400	2.160	2.390	2.390	89,349

← NewerPage 8 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-09-29	0.2500 PLN

Open, high, low and close are as traded (PLN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.