Altia Consultores S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 150 |
| 2026-10-15 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 1,302 |
| 2026-10-14 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 102 |
| 2026-10-13 | 6.000 | 6.000 | 5.900 | 5.900 | 5.900 | 10 |
| 2026-10-12 | 5.950 | 5.950 | 5.900 | 5.900 | 5.900 | 2,189 |
| 2026-10-09 | 6.100 | 6.100 | 6.050 | 6.050 | 6.050 | 415 |
| 2026-10-08 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 225 |
| 2026-10-07 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 225 |
| 2026-10-06 | 5.950 | 6.050 | 5.950 | 5.950 | 5.950 | 833 |
| 2026-10-05 | 5.950 | 6.050 | 5.950 | 5.950 | 5.950 | 833 |
| 2026-10-02 | 5.950 | 6.050 | 5.950 | 6.050 | 6.050 | 1,997 |
| 2026-10-01 | 6.000 | 6.000 | 5.950 | 5.950 | 5.950 | 1,827 |
| 2026-09-30 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,393 |
| 2026-09-29 | 5.850 | 5.950 | 5.850 | 5.950 | 5.950 | 4,553 |
| 2026-09-28 | 6.100 | 6.100 | 5.850 | 5.850 | 5.850 | 4,704 |
| 2026-09-25 | 6.150 | 6.150 | 6.100 | 6.100 | 6.100 | 2,007 |
| 2026-09-24 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 |
| 2026-09-23 | 6.350 | 6.350 | 6.350 | 6.350 | 6.350 | 1,000 |
| 2026-09-22 | 6.400 | 6.500 | 6.400 | 6.400 | 6.400 | 30 |
| 2026-09-21 | 6.400 | 6.400 | 6.400 | 6.400 | 6.400 | 344 |
| 2026-09-18 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 150 |
| 2026-09-17 | 6.600 | 6.600 | 6.500 | 6.500 | 6.500 | 499 |
| 2026-09-16 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 14 |
| 2026-09-15 | 6.600 | 6.600 | 6.550 | 6.600 | 6.600 | 203 |
| 2026-09-14 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 200 |
| 2026-09-11 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 351 |
| 2026-09-10 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 199 |
| 2026-09-09 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 352 |
| 2026-09-08 | 6.450 | 6.550 | 6.450 | 6.550 | 6.550 | 2,823 |
| 2026-09-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 12 |
| 2026-09-04 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 62 |
| 2026-09-03 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 62 |
| 2026-09-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 4 |
| 2026-09-01 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 122 |
| 2026-08-31 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 249 |
| 2026-08-28 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 186 |
| 2026-08-27 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2026-08-26 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 0 |
| 2026-08-25 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 2,941 |
| 2026-08-24 | 6.650 | 6.650 | 6.650 | 6.650 | 6.650 | 200 |
| 2026-08-21 | 6.700 | 6.750 | 6.700 | 6.750 | 6.750 | 160 |
| 2026-08-20 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 280 |
| 2026-08-19 | 6.800 | 6.800 | 6.700 | 6.700 | 6.700 | 147 |
| 2026-08-18 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 35 |
| 2026-08-17 | 6.750 | 6.750 | 6.700 | 6.700 | 6.700 | 20 |
| 2026-08-14 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 450 |
| 2026-08-13 | 6.900 | 6.900 | 6.600 | 6.600 | 6.600 | 1,747 |
| 2026-08-12 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 58 |
| 2026-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 58 |
| 2026-08-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,668 |
| 2026-08-07 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 320 |
| 2026-08-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 320 |
| 2026-08-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 320 |
| 2026-08-04 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 320 |
| 2026-08-03 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 2,969 |
| 2026-07-31 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 1,503 |
| 2026-07-30 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 455 |
| 2026-07-29 | 6.600 | 6.600 | 6.600 | 6.600 | 6.600 | 2,000 |
| 2026-07-28 | 6.700 | 6.700 | 6.600 | 6.700 | 6.700 | 329 |
| 2026-07-27 | 6.800 | 6.800 | 6.800 | 6.800 | 6.800 | 515 |
Page 1 of 17 · 1,009 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-02 | 0.0450 EUR |
| 2025-06-03 | 0.0240 EUR |
| 2024-12-02 | 0.0360 EUR |
| 2024-06-04 | 0.0200 EUR |
| 2023-12-11 | 0.0300 EUR |
| 2023-06-20 | 0.0160 EUR |
| 2022-12-09 | 0.2400 EUR |
| 2022-06-06 | 0.1280 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.