Altia Consultores S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-24 | 25.000 | 25.000 | 25.000 | 25.000 | 2.382 | 5,000 |
| 2022-02-22 | 25.800 | 25.800 | 25.400 | 25.400 | 2.420 | 4,520 |
| 2022-02-14 | 26.200 | 26.200 | 25.800 | 25.800 | 2.458 | 3,930 |
| 2022-02-08 | 25.800 | 26.200 | 25.800 | 26.200 | 2.496 | 120 |
| 2022-02-04 | 25.800 | 26.200 | 25.800 | 26.200 | 2.496 | 310 |
| 2022-02-03 | 26.000 | 26.200 | 26.000 | 26.200 | 2.496 | 1,000 |
| 2022-01-26 | 26.000 | 26.200 | 26.000 | 26.200 | 2.496 | 150 |
| 2022-01-24 | 26.200 | 26.200 | 26.200 | 26.200 | 2.496 | 2,500 |
| 2022-01-19 | 26.600 | 26.600 | 26.600 | 26.600 | 2.534 | 89,460 |
| 2022-01-18 | 27.000 | 27.000 | 27.000 | 27.000 | 2.573 | 2,780 |
| 2022-01-13 | 26.600 | 26.600 | 26.600 | 26.600 | 2.534 | 2,990 |
| 2022-01-12 | 27.000 | 27.000 | 26.600 | 26.600 | 2.534 | 6,120 |
| 2022-01-11 | 26.000 | 27.000 | 26.000 | 27.000 | 2.573 | 6,160 |
| 2022-01-10 | 26.200 | 26.200 | 26.200 | 26.200 | 2.496 | 7,810 |
| 2022-01-04 | 26.600 | 26.600 | 26.600 | 26.600 | 2.534 | 3,140 |
| 2022-01-03 | 27.400 | 27.400 | 27.000 | 27.000 | 2.573 | 9,720 |
| 2021-12-30 | 26.000 | 26.400 | 26.000 | 26.400 | 2.515 | 4,080 |
| 2021-12-29 | 26.400 | 26.400 | 26.000 | 26.000 | 2.477 | 4,090 |
| 2021-12-28 | 26.000 | 26.400 | 26.000 | 26.400 | 2.515 | 1,800 |
| 2021-12-23 | 26.400 | 26.400 | 26.400 | 26.400 | 2.515 | 2,000 |
| 2021-12-22 | 26.800 | 26.800 | 26.800 | 26.800 | 2.554 | 2,300 |
| 2021-12-21 | 26.000 | 26.400 | 26.000 | 26.400 | 2.515 | 4,150 |
| 2021-12-20 | 25.200 | 25.600 | 25.200 | 25.600 | 2.439 | 4,400 |
| 2021-12-16 | 25.200 | 25.200 | 25.200 | 25.200 | 2.401 | 2,500 |
| 2021-12-13 | 25.600 | 25.600 | 25.600 | 25.600 | 2.439 | 2,000 |
| 2021-12-10 | 26.000 | 26.000 | 26.000 | 26.000 | 2.477 | 3,000 |
| 2021-12-08 | 26.400 | 26.400 | 26.400 | 26.400 | 2.515 | 950 |
| 2021-12-07 | 26.800 | 26.800 | 26.400 | 26.400 | 2.515 | 2,280 |
| 2021-12-06 | 26.400 | 26.600 | 26.400 | 26.600 | 2.534 | 360 |
| 2021-12-03 | 26.600 | 26.600 | 26.400 | 26.600 | 2.534 | 4,770 |
| 2021-12-02 | 26.200 | 26.200 | 25.600 | 25.600 | 2.439 | 2,890 |
| 2021-12-01 | 26.200 | 26.200 | 26.200 | 26.200 | 2.496 | 2,000 |
| 2021-11-30 | 27.000 | 27.000 | 26.800 | 26.800 | 2.554 | 740 |
| 2021-11-25 | 27.200 | 27.200 | 26.800 | 26.800 | 2.554 | 22,760 |
| 2021-11-24 | 27.200 | 27.800 | 27.200 | 27.800 | 2.649 | 4,670 |
| 2021-11-23 | 25.400 | 26.600 | 25.400 | 26.600 | 2.534 | 8,890 |
| 2021-11-22 | 24.800 | 24.800 | 24.800 | 24.800 | 2.363 | 25,960 |
| 2021-11-19 | 24.200 | 24.200 | 24.200 | 24.200 | 2.306 | 3,200 |
| 2021-11-15 | 24.800 | 24.800 | 24.200 | 24.200 | 2.306 | 200 |
| 2021-11-11 | 24.200 | 24.200 | 24.200 | 24.200 | 2.306 | 10,000 |
| 2021-11-08 | 24.800 | 24.800 | 24.800 | 24.800 | 2.363 | 1,000 |
| 2021-11-05 | 24.800 | 24.800 | 24.800 | 24.800 | 2.363 | 13,120 |
| 2021-11-03 | 25.800 | 25.800 | 25.400 | 25.400 | 2.420 | 200 |
| 2021-11-02 | 26.000 | 26.000 | 25.400 | 25.400 | 2.420 | 800 |
| 2021-11-01 | 24.800 | 25.400 | 24.800 | 25.400 | 2.420 | 600 |
| 2021-10-29 | 25.400 | 25.400 | 25.400 | 25.400 | 2.420 | 390 |
| 2021-10-27 | 25.600 | 25.600 | 25.400 | 25.400 | 2.420 | 800 |
| 2021-10-26 | 25.400 | 25.400 | 25.400 | 25.400 | 2.420 | 5,940 |
| 2021-10-21 | 26.000 | 26.000 | 26.000 | 26.000 | 2.477 | 800 |
| 2021-10-20 | 25.400 | 26.000 | 25.400 | 26.000 | 2.477 | 1,730 |
| 2021-10-19 | 25.400 | 26.000 | 25.400 | 26.000 | 2.477 | 910 |
| 2021-10-15 | 26.000 | 26.000 | 26.000 | 26.000 | 2.477 | 9,150 |
← NewerPage 17 of 17 · 1,012 trading days
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.