Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	3.340	3.420	3.340	3.420	3.321	3,000
2023-06-30	3.320	3.320	3.260	3.260	3.166	1,619
2023-06-29	3.260	3.340	3.240	3.240	3.147	96
2023-06-28	3.260	3.260	3.240	3.240	3.147	3,820
2023-06-27	3.220	3.220	3.180	3.180	3.088	2,583
2023-06-26	3.300	3.300	3.300	3.300	3.205	7,586
2023-06-23	3.400	3.400	3.400	3.400	3.302	100
2023-06-22	3.400	3.400	3.400	3.400	3.302	3,265
2023-06-21	3.400	3.400	3.320	3.320	3.224	280
2023-06-20	3.460	3.460	3.380	3.380	3.282	1,594
2023-06-19	3.540	3.540	3.540	3.540	3.422	1,945
2023-06-16	3.540	3.540	3.540	3.540	3.422	1,944
2023-06-15	3.500	3.500	3.500	3.500	3.384	5,313
2023-06-14	3.460	3.480	3.460	3.480	3.364	5,272
2023-06-13	3.420	3.420	3.420	3.420	3.306	1,323
2023-06-12	3.400	3.420	3.400	3.420	3.306	2,065
2023-06-09	3.420	3.420	3.380	3.380	3.268	13,383
2023-06-07	3.300	3.300	3.300	3.300	3.190	2,019
2023-06-06	3.380	3.380	3.380	3.380	3.268	3,088
2023-06-05	3.380	3.380	3.300	3.300	3.190	2,630
2023-06-02	3.360	3.360	3.280	3.280	3.171	4,699
2023-06-01	3.360	3.360	3.280	3.280	3.171	10,359
2023-05-31	3.300	3.340	3.300	3.340	3.229	4,128
2023-05-30	3.300	3.300	3.300	3.300	3.190	2,634
2023-05-29	3.220	3.280	3.220	3.280	3.171	4,631
2023-05-26	3.120	3.180	3.120	3.180	3.074	3,897,320
2023-05-25	3.140	3.180	3.140	3.180	3.074	310
2023-05-24	3.200	3.200	3.140	3.140	3.036	2,988
2023-05-23	3.200	3.200	3.200	3.200	3.094	1,594
2023-05-22	3.180	3.180	3.140	3.140	3.036	3,040
2023-05-19	3.260	3.260	3.260	3.260	3.152	1,529
2023-05-18	3.120	3.180	3.120	3.180	3.074	6,278
2023-05-17	3.100	3.100	3.100	3.100	2.997	2,590
2023-05-16	3.160	3.160	3.160	3.160	3.055	1,614
2023-05-15	3.100	3.100	3.100	3.100	2.997	1,855
2023-05-12	3.100	3.100	3.040	3.040	2.939	4,190
2023-05-11	3.220	3.220	3.160	3.160	3.055	3,205
2023-05-10	3.220	3.220	3.160	3.160	3.055	3,350
2023-05-09	3.280	3.300	3.280	3.300	3.190	1,370
2023-05-08	3.280	3.280	3.200	3.200	3.094	3,518
2023-05-05	3.280	3.360	3.280	3.360	3.248	392
2023-05-04	3.140	3.200	3.140	3.200	3.094	2,836
2023-05-03	3.280	3.280	3.200	3.200	3.094	2,599
2023-05-02	3.280	3.280	3.200	3.200	3.094	5,294
2023-04-28	3.220	3.300	3.220	3.300	3.190	6,208
2023-04-26	3.100	3.160	3.100	3.160	3.055	2,188
2023-04-25	2.960	3.000	2.960	3.000	2.900	11,500
2023-04-24	3.000	3.060	3.000	3.060	2.958	14,779
2023-04-21	2.900	2.940	2.900	2.940	2.842	13,146
2023-04-20	2.920	2.940	2.920	2.940	2.842	1,536
2023-04-19	3.080	3.080	3.040	3.040	2.939	2,800
2023-04-18	32.000	32.000	30.800	30.800	2.978	1,680
2023-04-17	30.800	30.800	30.800	30.800	2.978	5,840
2023-04-14	32.000	32.000	31.800	31.800	3.074	1,500
2023-04-13	32.800	32.800	31.800	31.800	3.074	5,150
2023-04-12	32.800	32.800	32.000	32.800	3.171	1,990
2023-04-11	32.000	32.800	32.000	32.800	3.171	1,870
2023-04-06	32.000	32.800	32.000	32.800	3.171	1,870
2023-04-05	32.800	32.800	32.000	32.800	3.171	5,980
2023-04-04	32.800	32.800	32.800	32.800	3.171	2,100

← NewerPage 13 of 17 · 1,011 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.