Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← ALC.MC stock page

Altia Consultores S.A. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-1324.20024.20024.20024.2002.3171,240
2022-07-0524.20024.20024.20024.2002.3172,110
2022-07-0425.20025.20024.60024.6002.3562,810
2022-06-3025.40025.40025.00025.0002.394790
2022-06-2925.00025.00025.00025.0002.3942,000
2022-06-1725.00025.40025.00025.4002.432100
2022-06-1525.20025.40025.20025.4002.4321,430
2022-06-1025.40025.40025.40025.4002.4322,010
2022-06-0926.20026.20025.80025.8002.470300
2022-06-0825.40025.80025.40025.8002.470310
2022-05-3125.80025.80025.80025.8002.45840
2022-05-2725.60025.80025.60025.8002.458760
2022-05-2625.60025.80025.60025.8002.45850
2022-05-2425.60025.80025.60025.8002.4586,750
2022-05-2325.60025.60025.20025.2002.4012,070
2022-05-1824.80025.20024.80025.2002.401350
2022-05-1725.20025.20025.20025.2002.40115,400
2022-05-1625.40025.80025.40025.8002.4581,980
2022-05-1325.40025.80025.40025.8002.4581,970
2022-05-1225.80025.80025.80025.8002.4582,500
2022-05-1125.60025.60025.60025.6002.4393,170
2022-05-1025.00025.20025.00025.2002.4013,880
2022-05-0925.00025.40025.00025.4002.4203,000
2022-05-0625.00025.00024.60024.6002.3441,950
2022-05-0524.60024.60024.60024.6002.3443,050
2022-05-0424.60024.60024.20024.2002.3062,090
2022-05-0225.00025.00025.00025.0002.3821,150
2022-04-2925.40025.40025.00025.0002.3821,200
2022-04-2725.40025.40025.00025.0002.38220
2022-04-2625.40025.40025.00025.0002.382490
2022-04-1324.60025.00024.60025.0002.382250
2022-04-1224.60025.00024.60025.0002.3823,950
2022-04-1125.00025.00024.20024.2002.3064,810
2022-04-0825.80025.80025.40025.4002.4201,950
2022-04-0725.00025.40025.00025.4002.4201,970
2022-04-0625.00025.40025.00025.4002.4203,360
2022-04-0524.60024.60024.60024.6002.3443,310
2022-04-0424.00024.00024.00024.0002.2873,220
2022-04-0124.40024.40024.40024.4002.3253,060
2022-03-3024.00024.00024.00024.0002.2872,030
2022-03-2924.00024.40024.00024.4002.3251,500
2022-03-2824.00024.40024.00024.4002.3251,950
2022-03-2524.40024.40024.40024.4002.3253,080
2022-03-2424.00024.00024.00024.0002.2874,220
2022-03-2223.60023.60023.00023.0002.1916,180
2022-03-2123.60024.00023.60024.0002.2872,040
2022-03-1823.80023.80023.40023.4002.2301,150
2022-03-1723.00023.40023.00023.4002.2305,300
2022-03-1623.00023.00022.60022.6002.15310,010
2022-03-1523.80024.20023.80024.2002.3067,000
2022-03-1422.80022.80022.80022.8002.1722,990
2022-03-1124.00024.00024.00024.0002.2872,200
2022-03-1024.00024.00024.00024.0002.2871,680
2022-03-0724.00024.00024.00024.0002.2872,510
2022-03-0424.40024.80024.40024.4002.3252,130
2022-03-0324.80024.80024.80024.8002.3631,000
2022-03-0224.80024.80024.80024.8002.3635,000
2022-03-0124.20024.20024.00024.0002.2874,710
2022-02-2824.60024.60024.60024.6002.3442,000
2022-02-2524.60025.00024.60025.0002.3821,800
← NewerPage 16 of 17 · 1,010 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-020.0450 EUR
2025-06-030.0240 EUR
2024-12-020.0360 EUR
2024-06-040.0200 EUR
2023-12-110.0300 EUR
2023-06-200.0160 EUR
2022-12-090.2400 EUR
2022-06-060.1280 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.