Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-13	3.700	3.700	3.620	3.620	3.516	2,350
2023-10-12	3.660	3.700	3.660	3.700	3.593	440
2023-10-11	3.660	3.660	3.580	3.580	3.477	1,495
2023-10-10	3.500	3.580	3.500	3.580	3.477	1,570
2023-10-09	3.580	3.580	3.580	3.580	3.477	1,425
2023-10-06	3.580	3.660	3.580	3.660	3.554	6,531
2023-10-05	3.580	3.660	3.580	3.660	3.554	2,305
2023-10-04	3.580	3.660	3.580	3.660	3.554	2,030
2023-10-03	3.640	3.660	3.640	3.660	3.554	3,804
2023-10-02	3.520	3.560	3.520	3.560	3.457	506
2023-09-29	3.380	3.440	3.380	3.440	3.341	895
2023-09-28	3.220	3.300	3.220	3.300	3.205	6,759
2023-09-26	3.140	3.200	3.140	3.200	3.108	2,150
2023-09-25	3.080	3.140	3.080	3.080	2.991	2,156
2023-09-22	3.080	3.080	3.020	3.020	2.933	3,410
2023-09-21	3.060	3.060	3.020	3.020	2.933	9,470
2023-09-20	3.300	3.300	3.220	3.220	3.127	1,113
2023-09-15	3.360	3.360	3.320	3.320	3.224	5,249
2023-09-14	3.380	3.420	3.380	3.420	3.321	2,244
2023-09-13	3.360	3.360	3.360	3.360	3.263	86
2023-09-12	3.360	3.360	3.360	3.360	3.263	159
2023-09-11	3.440	3.440	3.360	3.360	3.263	111
2023-09-08	3.440	3.440	3.360	3.360	3.263	120
2023-09-07	3.360	3.440	3.360	3.360	3.263	868
2023-09-06	3.360	3.360	3.360	3.360	3.263	1,950
2023-08-31	3.420	3.420	3.360	3.360	3.263	607
2023-08-30	3.360	3.360	3.360	3.360	3.263	211
2023-08-29	3.400	3.400	3.400	3.400	3.302	1,682
2023-08-28	3.360	3.360	3.360	3.360	3.263	119
2023-08-25	3.440	3.440	3.360	3.360	3.263	1,184
2023-08-22	3.360	3.360	3.360	3.360	3.263	644
2023-08-21	3.400	3.400	3.360	3.360	3.263	1,035
2023-08-17	3.380	3.380	3.360	3.360	3.263	135
2023-08-16	3.360	3.360	3.360	3.360	3.263	230
2023-08-14	3.400	3.400	3.400	3.400	3.302	651
2023-08-11	3.480	3.480	3.400	3.400	3.302	25
2023-08-10	3.480	3.480	3.400	3.400	3.302	1,219
2023-08-08	3.400	3.400	3.400	3.400	3.302	2,182
2023-08-04	3.400	3.400	3.360	3.360	3.263	2,262
2023-08-01	3.520	3.520	3.400	3.400	3.302	8,200
2023-07-31	3.400	3.500	3.400	3.500	3.399	2,321
2023-07-28	3.380	3.460	3.380	3.460	3.360	4,450
2023-07-27	3.420	3.420	3.420	3.420	3.321	1,205
2023-07-25	3.360	3.360	3.360	3.360	3.263	2,000
2023-07-24	3.360	3.360	3.360	3.360	3.263	890
2023-07-21	3.360	3.360	3.360	3.360	3.263	60
2023-07-20	3.360	3.360	3.360	3.360	3.263	530
2023-07-19	3.360	3.360	3.360	3.360	3.263	248
2023-07-18	3.440	3.440	3.440	3.440	3.341	450
2023-07-17	3.420	3.420	3.360	3.360	3.263	2,164
2023-07-14	3.360	3.360	3.360	3.360	3.263	400
2023-07-13	3.500	3.500	3.420	3.420	3.321	2,408
2023-07-12	3.440	3.440	3.440	3.440	3.341	498
2023-07-11	3.400	3.400	3.400	3.400	3.302	1,500
2023-07-10	3.320	3.320	3.320	3.320	3.224	436
2023-07-07	3.480	3.480	3.400	3.400	3.302	1,577
2023-07-06	3.400	3.400	3.400	3.400	3.302	710
2023-07-05	3.480	3.480	3.400	3.400	3.302	1,557
2023-07-04	3.500	3.500	3.420	3.420	3.321	7,310
2023-07-03	3.340	3.420	3.340	3.420	3.321	3,000

← NewerPage 12 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.