Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.600	25.200	24.600	25.200	2.436	6,090
2022-12-13	25.800	25.800	25.800	25.800	2.494	2,000
2022-12-12	25.800	25.800	25.200	25.200	2.436	1,180
2022-12-07	25.400	25.400	25.400	25.400	2.432	2,360
2022-12-05	26.600	26.600	26.000	26.000	2.490	150
2022-12-02	26.600	26.600	26.000	26.000	2.490	230
2022-12-01	26.600	26.600	26.000	26.000	2.490	40
2022-11-29	26.200	26.200	26.000	26.000	2.490	3,160
2022-11-21	26.800	27.400	26.800	26.800	2.566	2,330
2022-11-18	26.800	27.400	26.800	27.400	2.624	1,930
2022-11-17	26.800	27.400	26.800	27.400	2.624	1,890
2022-11-16	26.800	27.400	26.800	27.400	2.624	1,980
2022-11-15	26.800	27.400	26.800	27.400	2.624	1,970
2022-11-14	26.800	27.400	26.800	27.400	2.624	1,950
2022-11-11	26.800	27.400	26.800	27.400	2.624	2,100
2022-11-10	25.600	26.200	25.600	26.200	2.509	3,420
2022-11-09	25.000	25.000	25.000	25.000	2.394	9,540
2022-11-08	26.200	26.200	26.200	26.200	2.509	3,240
2022-11-04	27.400	27.400	27.400	27.400	2.624	360
2022-10-26	27.400	27.400	27.400	27.400	2.624	2,000
2022-10-24	27.400	27.400	26.800	26.800	2.566	550
2022-10-18	26.800	26.800	26.800	26.800	2.566	5,240
2022-10-11	26.800	27.400	26.200	27.400	2.624	210
2022-10-10	27.400	27.400	27.400	27.400	2.624	2,000
2022-10-07	27.400	28.000	27.400	28.000	2.681	30
2022-09-30	27.400	28.000	27.400	28.000	2.681	60
2022-09-27	27.400	28.000	27.400	28.000	2.681	420
2022-09-26	28.000	28.000	28.000	28.000	2.681	20,000
2022-09-23	26.800	27.400	26.800	26.800	2.566	2,500
2022-09-19	26.200	26.200	26.200	26.200	2.509	4,820
2022-09-14	26.200	26.200	26.200	26.200	2.509	2,860
2022-09-13	25.600	25.600	25.600	25.600	2.451	3,590
2022-09-12	26.800	26.800	26.800	26.800	2.566	2,240
2022-09-06	27.400	27.400	27.400	27.400	2.624	2,190
2022-08-31	27.400	28.000	27.400	28.000	2.681	10,000
2022-08-30	28.200	28.200	26.800	26.800	2.566	5,770
2022-08-26	28.200	28.800	28.200	28.800	2.758	1,900
2022-08-24	28.800	28.800	28.800	28.800	2.758	3,000
2022-08-23	28.800	28.800	28.800	28.800	2.758	3,000
2022-08-19	28.200	28.800	28.200	28.800	2.758	4,230
2022-08-18	27.600	28.200	27.600	28.200	2.700	400
2022-08-17	28.600	28.600	28.200	28.200	2.700	200
2022-08-16	28.600	28.600	28.200	28.200	2.700	70
2022-08-15	28.400	28.400	28.200	28.200	2.700	1,000
2022-08-11	28.200	28.200	28.200	28.200	2.700	3,600
2022-08-10	27.200	27.200	27.200	27.200	2.605	5,500
2022-08-09	26.800	26.800	26.800	26.800	2.566	7,120
2022-08-08	26.000	26.800	26.000	26.800	2.566	4,240
2022-08-05	26.400	26.400	25.600	26.400	2.528	2,070
2022-08-04	27.000	27.000	26.000	26.000	2.490	7,920
2022-08-03	26.200	26.200	26.200	26.200	2.509	35,810
2022-08-02	25.000	25.000	25.000	25.000	2.394	90
2022-08-01	25.000	25.000	25.000	25.000	2.394	3,500
2022-07-29	25.000	25.000	25.000	25.000	2.394	2,190
2022-07-28	24.400	24.800	24.400	24.800	2.375	1,970
2022-07-27	24.800	24.800	24.800	24.800	2.375	2,000
2022-07-20	24.400	25.000	24.400	24.400	2.336	6,640
2022-07-19	24.200	25.000	24.200	25.000	2.394	3,130
2022-07-18	24.200	24.600	24.200	24.600	2.356	12,980
2022-07-15	24.200	24.200	24.200	24.200	2.317	3,900

← NewerPage 15 of 17 · 1,012 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.