Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	32.800	33.600	32.800	33.600	3.248	2,050
2023-03-31	32.000	32.000	32.000	32.000	3.094	4,060
2023-03-30	31.800	31.800	31.800	31.800	3.074	4,910
2023-03-29	32.600	32.600	32.600	32.600	3.152	300
2023-03-28	33.800	33.800	32.600	32.600	3.152	11,280
2023-03-24	35.000	35.000	34.200	34.600	3.345	1,770
2023-03-23	33.800	34.600	33.800	34.600	3.345	3,040
2023-03-21	34.400	34.400	33.600	33.600	3.248	250
2023-03-20	33.200	33.600	33.200	33.600	3.248	1,990
2023-03-17	34.400	34.400	33.600	33.600	3.248	2,810
2023-03-16	32.800	33.600	32.800	33.600	3.248	5,600
2023-03-15	34.200	34.200	33.400	33.400	3.229	4,950
2023-03-14	35.000	35.000	35.000	35.000	3.384	620
2023-03-13	35.000	35.000	34.200	35.000	3.384	7,030
2023-03-10	35.000	35.000	35.000	35.000	3.384	2,870
2023-03-09	32.600	34.200	32.600	34.200	3.306	17,600
2023-03-08	30.400	31.800	30.400	31.800	3.074	13,530
2023-03-07	29.000	30.000	29.000	30.000	2.900	25,810
2023-03-03	29.400	29.400	29.400	29.400	2.842	2,400
2023-03-02	29.400	29.800	28.800	28.800	2.784	990
2023-03-01	29.400	29.400	28.800	28.800	2.784	30
2023-02-28	29.800	29.800	28.800	28.800	2.784	6,540
2023-02-27	29.600	29.600	29.000	29.600	2.862	6,480
2023-02-24	29.600	29.600	29.000	29.000	2.804	6,470
2023-02-23	29.200	29.200	29.000	29.000	2.804	4,850
2023-02-22	29.800	29.800	29.800	29.800	2.881	2,510
2023-02-21	30.400	30.400	30.200	30.400	2.939	1,140
2023-02-20	30.400	30.400	29.800	30.400	2.939	2,020
2023-02-17	30.000	30.000	30.000	30.000	2.900	3,360
2023-02-16	29.800	29.800	29.600	29.800	2.881	400
2023-02-15	29.800	29.800	29.200	29.800	2.881	2,010
2023-02-14	29.800	29.800	29.400	29.400	2.842	21,590
2023-02-13	29.800	29.800	29.200	29.200	2.823	3,130
2023-02-10	29.800	29.800	29.200	29.200	2.823	2,270
2023-02-09	29.800	29.800	29.200	29.200	2.823	5,150
2023-02-08	29.800	29.800	29.200	29.200	2.823	5,420
2023-02-07	29.800	29.800	29.800	29.800	2.881	6,450
2023-02-06	29.400	29.800	29.400	29.800	2.881	22,600
2023-02-03	27.600	28.000	27.600	28.000	2.707	11,950
2023-02-02	27.400	27.400	27.400	27.400	2.649	1,030
2023-02-01	26.800	27.400	26.800	27.400	2.649	2,210
2023-01-30	26.200	26.200	26.200	26.200	2.533	400
2023-01-26	26.200	26.200	26.200	26.200	2.533	1,190
2023-01-25	26.800	26.800	26.200	26.200	2.533	560
2023-01-24	26.800	26.800	26.200	26.200	2.533	1,960
2023-01-23	27.400	27.400	26.200	26.200	2.533	5,800
2023-01-20	26.200	26.800	26.200	26.800	2.591	6,390
2023-01-17	26.600	26.600	26.600	26.600	2.572	2,200
2023-01-12	26.600	27.200	26.600	27.200	2.630	30
2023-01-11	26.600	27.200	26.600	27.200	2.630	1,000
2023-01-10	27.200	27.200	27.200	27.200	2.630	14,920
2023-01-09	26.600	26.600	26.000	26.000	2.514	1,670
2023-01-06	26.600	26.600	26.000	26.000	2.514	1,880
2023-01-05	26.600	26.600	26.000	26.000	2.514	1,940
2023-01-04	26.600	26.600	26.000	26.000	2.514	1,980
2023-01-02	26.000	26.000	26.000	26.000	2.514	4,000
2022-12-30	25.800	26.000	25.800	26.000	2.514	8,920
2022-12-28	24.600	25.200	24.600	25.200	2.436	1,100
2022-12-23	24.600	25.200	24.600	25.200	2.436	100
2022-12-21	25.800	25.800	25.200	25.200	2.436	70

← NewerPage 14 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.