Altia Consultores S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 4.700 | 4.700 | 4.700 | 4.700 | 4.595 | 1,900 |
| 2024-05-06 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 2,318 |
| 2024-05-02 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 2,661 |
| 2024-04-29 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 1,000 |
| 2024-04-26 | 4.460 | 4.500 | 4.460 | 4.500 | 4.399 | 3,020 |
| 2024-04-25 | 4.600 | 4.600 | 4.500 | 4.500 | 4.399 | 86 |
| 2024-04-22 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 1,000 |
| 2024-04-19 | 4.600 | 4.600 | 4.600 | 4.600 | 4.497 | 750 |
| 2024-04-18 | 4.680 | 4.680 | 4.500 | 4.500 | 4.399 | 1,738 |
| 2024-04-17 | 4.500 | 4.580 | 4.500 | 4.580 | 4.477 | 12 |
| 2024-04-16 | 4.680 | 4.680 | 4.580 | 4.580 | 4.477 | 1,564 |
| 2024-04-12 | 4.680 | 4.680 | 4.600 | 4.600 | 4.497 | 6 |
| 2024-04-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.497 | 664 |
| 2024-04-08 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 1,007 |
| 2024-04-05 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 3,000 |
| 2024-04-04 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 500 |
| 2024-04-03 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 6,175 |
| 2024-04-02 | 4.680 | 4.680 | 4.580 | 4.580 | 4.477 | 1,218 |
| 2024-03-28 | 4.700 | 4.700 | 4.700 | 4.700 | 4.595 | 5,083 |
| 2024-03-27 | 4.780 | 4.780 | 4.780 | 4.780 | 4.673 | 589 |
| 2024-03-26 | 4.600 | 4.700 | 4.600 | 4.700 | 4.595 | 1,232 |
| 2024-03-25 | 4.500 | 4.500 | 4.500 | 4.500 | 4.399 | 4,790 |
| 2024-03-22 | 4.780 | 4.780 | 4.680 | 4.680 | 4.575 | 6,276 |
| 2024-03-21 | 4.800 | 4.900 | 4.800 | 4.900 | 4.790 | 1,115 |
| 2024-03-20 | 4.800 | 4.800 | 4.700 | 4.700 | 4.595 | 2,375 |
| 2024-03-19 | 4.800 | 4.800 | 4.800 | 4.800 | 4.692 | 3,056 |
| 2024-03-18 | 4.800 | 4.800 | 4.800 | 4.800 | 4.692 | 2,001 |
| 2024-03-15 | 4.800 | 4.800 | 4.700 | 4.700 | 4.595 | 100 |
| 2024-03-14 | 4.700 | 4.700 | 4.700 | 4.700 | 4.595 | 1,154 |
| 2024-03-13 | 4.680 | 4.700 | 4.600 | 4.600 | 4.497 | 20 |
| 2024-03-11 | 4.700 | 4.700 | 4.600 | 4.600 | 4.497 | 50 |
| 2024-03-07 | 4.500 | 4.600 | 4.500 | 4.600 | 4.497 | 2,006 |
| 2024-03-06 | 4.300 | 4.400 | 4.300 | 4.400 | 4.301 | 615 |
| 2024-03-05 | 4.500 | 4.500 | 4.400 | 4.400 | 4.301 | 6,856 |
| 2024-03-04 | 4.660 | 4.660 | 4.640 | 4.640 | 4.536 | 1,800 |
| 2024-03-01 | 4.800 | 4.800 | 4.760 | 4.760 | 4.653 | 56 |
| 2024-02-28 | 4.760 | 4.760 | 4.760 | 4.760 | 4.653 | 550 |
| 2024-02-27 | 4.980 | 4.980 | 4.860 | 4.860 | 4.751 | 20 |
| 2024-02-26 | 4.860 | 4.860 | 4.860 | 4.860 | 4.751 | 920 |
| 2024-02-22 | 4.940 | 4.940 | 4.940 | 4.940 | 4.829 | 977 |
| 2024-02-21 | 5.000 | 5.050 | 5.000 | 5.050 | 4.937 | 84 |
| 2024-02-20 | 5.000 | 5.050 | 5.000 | 5.050 | 4.937 | 1,220 |
| 2024-02-19 | 5.000 | 5.000 | 4.880 | 4.880 | 4.771 | 30 |
| 2024-02-16 | 4.880 | 4.880 | 4.880 | 4.880 | 4.771 | 220 |
| 2024-02-14 | 4.880 | 4.880 | 4.880 | 4.880 | 4.771 | 800 |
| 2024-02-13 | 5.000 | 5.000 | 5.000 | 5.000 | 4.888 | 1,000 |
| 2024-02-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.888 | 650 |
| 2024-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 4.888 | 477 |
| 2024-02-07 | 5.000 | 5.000 | 5.000 | 5.000 | 4.888 | 1,280 |
| 2024-02-06 | 4.880 | 5.000 | 4.880 | 5.000 | 4.888 | 1 |
| 2024-02-05 | 5.000 | 5.000 | 5.000 | 5.000 | 4.888 | 120 |
| 2024-02-02 | 5.000 | 5.050 | 5.000 | 5.000 | 4.888 | 228 |
| 2024-02-01 | 5.050 | 5.050 | 4.900 | 4.900 | 4.790 | 877 |
| 2024-01-31 | 5.050 | 5.050 | 5.050 | 5.050 | 4.937 | 266 |
| 2024-01-30 | 4.880 | 5.000 | 4.880 | 5.000 | 4.888 | 4,492 |
| 2024-01-29 | 4.940 | 5.000 | 4.940 | 5.000 | 4.888 | 3,057 |
| 2024-01-26 | 4.860 | 4.920 | 4.860 | 4.920 | 4.810 | 1,348 |
| 2024-01-25 | 4.920 | 4.920 | 4.860 | 4.860 | 4.751 | 679 |
| 2024-01-24 | 4.860 | 4.860 | 4.860 | 4.860 | 4.751 | 1,010 |
| 2024-01-23 | 4.980 | 4.980 | 4.980 | 4.980 | 4.868 | 347 |
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.