Altri SGPS SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	4.360	4.360	4.260	4.260	4.260	219,279
2026-10-21	4.360	4.390	4.330	4.335	4.335	95,236
2026-10-20	4.360	4.390	4.330	4.330	4.330	197,957
2026-10-19	4.360	4.375	4.340	4.355	4.355	91,260
2026-10-16	4.320	4.380	4.310	4.355	4.355	194,269
2026-10-15	4.400	4.425	4.280	4.300	4.300	957,924
2026-10-14	4.370	4.430	4.340	4.385	4.385	296,209
2026-10-13	4.260	4.370	4.260	4.345	4.345	128,226
2026-10-12	4.230	4.280	4.205	4.265	4.265	207,736
2026-10-09	4.250	4.300	4.215	4.220	4.220	200,522
2026-10-08	4.290	4.330	4.220	4.260	4.260	561,695
2026-10-07	4.450	4.460	4.295	4.310	4.310	559,493
2026-10-06	4.465	4.495	4.415	4.470	4.470	211,665
2026-10-05	4.630	4.630	4.450	4.450	4.450	533,391
2026-10-02	4.630	4.645	4.600	4.600	4.600	195,422
2026-10-01	4.665	4.675	4.625	4.630	4.630	190,123
2026-09-30	4.690	4.750	4.670	4.675	4.675	281,916
2026-09-29	4.745	4.745	4.680	4.680	4.680	310,708
2026-09-28	4.750	4.765	4.725	4.725	4.725	255,412
2026-09-25	4.740	4.765	4.730	4.735	4.735	452,297
2026-09-24	4.750	4.780	4.740	4.740	4.740	253,260
2026-09-23	4.725	4.765	4.720	4.740	4.740	277,603
2026-09-22	4.720	4.750	4.710	4.740	4.740	327,412

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

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