Altia Consultores S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	4.940	4.940	4.940	4.940	4.829	300
2024-01-18	4.920	4.920	4.920	4.920	4.810	485
2024-01-17	4.920	4.920	4.920	4.920	4.810	3,160
2024-01-16	5.050	5.050	5.050	5.050	4.937	1,700
2024-01-15	4.920	5.000	4.920	5.000	4.888	4,589
2024-01-12	4.800	4.800	4.800	4.800	4.692	208
2024-01-11	4.800	4.800	4.700	4.700	4.595	612
2024-01-10	4.800	4.800	4.700	4.700	4.595	1,585
2024-01-09	4.800	4.800	4.700	4.800	4.692	294
2024-01-08	4.600	4.800	4.600	4.800	4.692	3,854
2024-01-05	4.600	4.600	4.500	4.500	4.399	75
2024-01-04	4.400	4.500	4.400	4.500	4.399	1,191
2024-01-03	4.400	4.400	4.300	4.300	4.204	1,160
2024-01-02	4.200	4.300	4.200	4.300	4.204	2,981
2023-12-29	4.260	4.260	4.260	4.260	4.165	365
2023-12-28	4.380	4.380	4.360	4.360	4.262	1,385
2023-12-27	4.400	4.460	4.400	4.460	4.360	6
2023-12-22	4.460	4.460	4.460	4.460	4.360	500
2023-12-21	4.560	4.560	4.560	4.560	4.458	400
2023-12-20	4.660	4.660	4.660	4.660	4.556	1,990
2023-12-19	4.560	4.560	4.560	4.560	4.458	500
2023-12-18	4.660	4.660	4.660	4.660	4.556	2,128
2023-12-15	4.500	4.500	4.500	4.500	4.399	186
2023-12-13	4.500	4.500	4.500	4.500	4.399	576
2023-12-12	4.440	4.440	4.400	4.400	4.301	505
2023-12-11	4.640	4.640	4.540	4.540	4.438	2,570
2023-12-05	4.780	4.780	4.760	4.760	4.623	10,000
2023-12-04	4.600	4.780	4.600	4.780	4.642	12,591
2023-11-30	4.560	4.560	4.500	4.500	4.370	40
2023-11-29	4.500	4.500	4.500	4.500	4.370	441
2023-11-28	4.500	4.500	4.400	4.400	4.273	1,400
2023-11-27	4.380	4.400	4.380	4.400	4.273	600
2023-11-24	4.400	4.400	4.380	4.380	4.254	210
2023-11-23	4.400	4.400	4.300	4.300	4.176	78
2023-11-22	4.400	4.400	4.300	4.300	4.176	1,124
2023-11-20	4.400	4.400	4.300	4.300	4.176	1,217
2023-11-17	4.260	4.300	4.260	4.300	4.176	300
2023-11-15	4.400	4.400	4.180	4.180	4.059	3,562
2023-11-14	4.460	4.600	4.460	4.600	4.467	9,114
2023-11-13	4.380	4.380	4.380	4.380	4.254	2,008
2023-11-10	4.700	4.700	4.600	4.600	4.467	5,670
2023-11-09	4.500	4.600	4.500	4.600	4.467	13,992
2023-11-08	4.300	4.400	4.300	4.400	4.273	4,778
2023-11-07	4.240	4.300	4.240	4.300	4.176	1,310
2023-11-06	4.140	4.140	4.140	4.140	4.021	675
2023-11-03	4.180	4.180	4.100	4.100	3.982	1,390
2023-11-02	4.140	4.140	4.140	4.140	4.021	1,501
2023-11-01	4.040	4.040	4.040	4.040	3.923	967
2023-10-31	4.240	4.240	4.140	4.140	4.021	2,184
2023-10-30	4.100	4.100	4.100	4.100	3.982	2,379
2023-10-27	3.920	3.920	3.920	3.920	3.807	520
2023-10-26	3.840	3.840	3.840	3.840	3.729	1,008
2023-10-25	3.920	3.920	3.840	3.840	3.729	401
2023-10-24	3.840	3.840	3.840	3.840	3.729	735
2023-10-23	3.920	3.920	3.840	3.840	3.729	6,341
2023-10-20	3.840	3.920	3.840	3.920	3.807	1,570
2023-10-19	4.000	4.000	3.920	3.920	3.807	3,543
2023-10-18	3.800	3.980	3.800	3.980	3.865	13,962
2023-10-17	3.740	3.760	3.740	3.760	3.651	12,751
2023-10-16	3.700	3.700	3.620	3.620	3.516	1,420

← NewerPage 11 of 17 · 1,010 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.