Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 5.265 | 5.300 | 5.240 | 5.280 | 4.794 | 101,209 |
| 2024-06-18 | 5.285 | 5.310 | 5.255 | 5.260 | 4.776 | 157,574 |
| 2024-06-17 | 5.265 | 5.310 | 5.155 | 5.285 | 4.799 | 304,016 |
| 2024-06-14 | 5.065 | 5.320 | 5.055 | 5.265 | 4.781 | 1,067,013 |
| 2024-06-13 | 5.155 | 5.155 | 5.000 | 5.000 | 4.540 | 831,801 |
| 2024-06-12 | 5.060 | 5.210 | 5.060 | 5.155 | 4.681 | 526,348 |
| 2024-06-11 | 5.100 | 5.150 | 5.025 | 5.050 | 4.585 | 794,362 |
| 2024-06-10 | 5.080 | 5.165 | 5.010 | 5.135 | 4.663 | 527,810 |
| 2024-06-07 | 5.020 | 5.070 | 4.972 | 5.035 | 4.572 | 335,081 |
| 2024-06-06 | 4.938 | 5.040 | 4.938 | 5.030 | 4.567 | 326,719 |
| 2024-06-05 | 4.940 | 5.020 | 4.940 | 5.020 | 4.558 | 366,368 |
| 2024-06-04 | 5.015 | 5.015 | 4.946 | 4.986 | 4.527 | 418,778 |
| 2024-06-03 | 5.080 | 5.080 | 4.978 | 5.010 | 4.549 | 311,716 |
| 2024-05-31 | 5.035 | 5.105 | 5.000 | 5.035 | 4.572 | 330,333 |
| 2024-05-30 | 5.030 | 5.090 | 4.998 | 5.035 | 4.572 | 344,162 |
| 2024-05-29 | 5.190 | 5.190 | 5.030 | 5.030 | 4.567 | 405,126 |
| 2024-05-28 | 5.230 | 5.270 | 5.180 | 5.190 | 4.713 | 335,032 |
| 2024-05-27 | 5.315 | 5.360 | 5.225 | 5.245 | 4.762 | 425,631 |
| 2024-05-24 | 5.390 | 5.530 | 5.220 | 5.280 | 4.794 | 1,141,954 |
| 2024-05-23 | 5.350 | 5.545 | 5.325 | 5.400 | 4.903 | 1,726,240 |
| 2024-05-22 | 5.250 | 5.325 | 5.215 | 5.305 | 4.817 | 470,778 |
| 2024-05-21 | 5.255 | 5.315 | 5.115 | 5.250 | 4.767 | 869,067 |
| 2024-05-20 | 5.545 | 5.565 | 5.500 | 5.520 | 4.785 | 578,730 |
| 2024-05-17 | 5.535 | 5.575 | 5.465 | 5.520 | 4.785 | 632,874 |
| 2024-05-16 | 5.630 | 5.630 | 5.530 | 5.530 | 4.794 | 520,687 |
| 2024-05-15 | 5.600 | 5.630 | 5.565 | 5.615 | 4.868 | 508,693 |
| 2024-05-14 | 5.450 | 5.580 | 5.435 | 5.580 | 4.837 | 852,627 |
| 2024-05-13 | 5.450 | 5.480 | 5.410 | 5.435 | 4.712 | 380,880 |
| 2024-05-10 | 5.350 | 5.450 | 5.350 | 5.430 | 4.707 | 715,488 |
| 2024-05-09 | 5.285 | 5.350 | 5.270 | 5.350 | 4.638 | 520,973 |
| 2024-05-08 | 5.265 | 5.275 | 5.225 | 5.250 | 4.551 | 283,988 |
| 2024-05-07 | 5.190 | 5.250 | 5.190 | 5.220 | 4.525 | 209,622 |
| 2024-05-06 | 5.150 | 5.210 | 5.145 | 5.190 | 4.499 | 237,979 |
| 2024-05-03 | 5.185 | 5.195 | 5.135 | 5.170 | 4.482 | 211,699 |
| 2024-05-02 | 5.175 | 5.210 | 5.150 | 5.150 | 4.464 | 226,161 |
| 2024-04-30 | 5.235 | 5.265 | 5.150 | 5.175 | 4.486 | 259,914 |
| 2024-04-29 | 5.175 | 5.245 | 5.155 | 5.245 | 4.547 | 293,012 |
| 2024-04-26 | 5.165 | 5.210 | 5.165 | 5.170 | 4.482 | 105,746 |
| 2024-04-25 | 5.245 | 5.245 | 5.165 | 5.190 | 4.499 | 137,521 |
| 2024-04-24 | 5.220 | 5.240 | 5.155 | 5.240 | 4.542 | 353,026 |
| 2024-04-23 | 5.100 | 5.215 | 5.100 | 5.155 | 4.469 | 392,762 |
| 2024-04-22 | 5.015 | 5.115 | 5.010 | 5.100 | 4.421 | 242,632 |
| 2024-04-19 | 4.964 | 5.010 | 4.874 | 5.000 | 4.334 | 618,887 |
| 2024-04-18 | 4.964 | 4.964 | 4.912 | 4.930 | 4.274 | 251,353 |
| 2024-04-17 | 4.980 | 5.040 | 4.970 | 4.988 | 4.324 | 248,009 |
| 2024-04-16 | 4.976 | 4.988 | 4.908 | 4.972 | 4.310 | 250,150 |
| 2024-04-15 | 5.050 | 5.075 | 4.970 | 4.984 | 4.321 | 236,266 |
| 2024-04-12 | 5.110 | 5.130 | 5.060 | 5.065 | 4.391 | 167,471 |
| 2024-04-11 | 5.135 | 5.135 | 5.025 | 5.070 | 4.395 | 306,493 |
| 2024-04-10 | 5.155 | 5.175 | 5.075 | 5.095 | 4.417 | 537,871 |
| 2024-04-09 | 5.215 | 5.230 | 5.115 | 5.125 | 4.443 | 402,262 |
| 2024-04-08 | 5.295 | 5.295 | 5.185 | 5.200 | 4.508 | 444,953 |
| 2024-04-05 | 5.300 | 5.330 | 5.245 | 5.280 | 4.577 | 303,841 |
| 2024-04-04 | 5.280 | 5.335 | 5.240 | 5.335 | 4.625 | 589,590 |
| 2024-04-03 | 5.255 | 5.290 | 5.225 | 5.290 | 4.586 | 625,592 |
| 2024-04-02 | 5.230 | 5.270 | 5.165 | 5.240 | 4.542 | 938,469 |
| 2024-03-28 | 5.200 | 5.245 | 5.135 | 5.230 | 4.534 | 489,919 |
| 2024-03-27 | 5.090 | 5.195 | 5.085 | 5.195 | 4.503 | 896,718 |
| 2024-03-26 | 5.090 | 5.115 | 5.040 | 5.090 | 4.412 | 369,833 |
| 2024-03-25 | 5.145 | 5.185 | 5.055 | 5.075 | 4.399 | 449,680 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 0.2500 EUR |
| 2025-05-15 | 0.3000 EUR |
| 2024-05-21 | 0.2500 EUR |
| 2023-05-16 | 0.2500 EUR |
| 2023-05-12 | 0.1061 EUR |
| 2022-05-17 | 0.2036 EUR |
| 2021-07-07 | 0.0632 EUR |
| 2021-05-18 | 0.1555 EUR |
| 2020-05-13 | 0.1866 EUR |
| 2019-06-24 | 0.4478 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.