Altri SGPS SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4.900 | 4.905 | 4.850 | 4.900 | 4.666 | 841,694 |
| 2025-11-11 | 4.885 | 4.885 | 4.845 | 4.860 | 4.628 | 342,577 |
| 2025-11-10 | 4.890 | 4.935 | 4.875 | 4.875 | 4.642 | 290,943 |
| 2025-11-07 | 4.910 | 4.910 | 4.850 | 4.875 | 4.642 | 159,360 |
| 2025-11-06 | 4.900 | 4.940 | 4.855 | 4.910 | 4.676 | 296,088 |
| 2025-11-05 | 4.890 | 4.915 | 4.860 | 4.900 | 4.666 | 157,603 |
| 2025-11-04 | 4.850 | 4.890 | 4.830 | 4.890 | 4.657 | 228,491 |
| 2025-11-03 | 4.930 | 4.945 | 4.880 | 4.880 | 4.647 | 370,427 |
| 2025-10-31 | 4.970 | 4.975 | 4.920 | 4.920 | 4.685 | 474,964 |
| 2025-10-30 | 4.980 | 5.000 | 4.940 | 4.965 | 4.728 | 312,787 |
| 2025-10-29 | 5.030 | 5.050 | 4.985 | 4.985 | 4.747 | 229,960 |
| 2025-10-28 | 5.050 | 5.050 | 5.000 | 5.020 | 4.781 | 130,268 |
| 2025-10-27 | 5.060 | 5.060 | 5.010 | 5.010 | 4.771 | 123,918 |
| 2025-10-24 | 5.000 | 5.060 | 5.000 | 5.040 | 4.800 | 148,584 |
| 2025-10-23 | 5.030 | 5.080 | 5.010 | 5.020 | 4.781 | 443,247 |
| 2025-10-22 | 4.990 | 5.020 | 4.970 | 5.020 | 4.781 | 497,602 |
← NewerPage 5 of 5 · 256 trading days
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.