Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	7.100	7.100	7.100	7.100	7.100	1,138
2026-02-03	7.050	7.100	7.050	7.100	7.100	684
2026-02-02	7.100	7.100	7.100	7.100	7.100	1,242
2026-01-30	7.100	7.100	7.050	7.050	7.050	1,854
2026-01-29	7.100	7.100	7.050	7.050	7.050	134
2026-01-28	7.150	7.150	7.050	7.050	7.050	3,750
2026-01-27	7.050	7.050	7.050	7.050	7.050	1,137
2026-01-26	7.100	7.100	7.100	7.100	7.100	949
2026-01-23	7.100	7.100	7.100	7.100	7.100	1,498
2026-01-22	7.100	7.100	7.100	7.100	7.100	1,498
2026-01-21	7.100	7.100	7.100	7.100	7.100	500
2026-01-20	7.250	7.250	7.150	7.150	7.150	5,265
2026-01-19	7.200	7.200	7.150	7.150	7.150	4,090
2026-01-16	7.150	7.150	7.150	7.150	7.150	3,430
2026-01-15	7.150	7.150	7.150	7.150	7.150	3,225
2026-01-14	7.200	7.200	7.150	7.150	7.150	3,691
2026-01-13	7.100	7.200	7.100	7.200	7.200	1,400
2026-01-12	7.250	7.250	7.200	7.200	7.200	5,831
2026-01-09	7.100	7.150	7.100	7.150	7.150	3,511
2026-01-08	7.250	7.250	7.100	7.100	7.100	3,130
2026-01-07	7.250	7.250	7.200	7.200	7.200	1,750
2026-01-06	7.300	7.300	7.250	7.250	7.250	1,767
2026-01-05	7.200	7.200	7.200	7.200	7.200	1,511
2026-01-02	7.100	7.150	7.100	7.150	7.150	3,447
2025-12-31	7.100	7.100	7.100	7.100	7.100	309
2025-12-30	7.100	7.100	7.100	7.100	7.100	347
2025-12-29	7.100	7.100	7.100	7.100	7.100	7,697
2025-12-24	7.050	7.050	7.050	7.050	7.050	3,439
2025-12-23	7.050	7.050	7.050	7.050	7.050	1,751
2025-12-22	6.950	7.000	6.950	7.000	7.000	3,461
2025-12-19	7.000	7.000	6.950	6.950	6.950	6,628
2025-12-18	6.950	6.950	6.950	6.950	6.950	2,000
2025-12-17	6.900	6.900	6.900	6.900	6.900	1,914
2025-12-16	7.000	7.000	6.850	6.850	6.850	5,134
2025-12-15	7.000	7.000	7.000	7.000	7.000	2,357
2025-12-12	6.950	6.950	6.950	6.950	6.950	5,000
2025-12-11	6.800	6.900	6.800	6.900	6.900	7,534
2025-12-10	6.750	6.800	6.750	6.800	6.800	2,965
2025-12-09	6.700	6.750	6.700	6.750	6.750	935
2025-12-08	6.650	6.650	6.650	6.650	6.650	1,460
2025-12-05	6.650	6.650	6.650	6.650	6.650	1,665
2025-12-04	6.650	6.650	6.550	6.550	6.550	925
2025-12-03	6.450	6.550	6.450	6.550	6.550	7,779
2025-12-02	6.750	6.750	6.700	6.700	6.700	2,664
2025-12-01	6.750	6.750	6.750	6.750	6.705	2,400
2025-11-28	6.700	6.700	6.700	6.700	6.655	7,734
2025-11-27	6.700	6.700	6.700	6.700	6.655	3,615
2025-11-26	6.600	6.700	6.600	6.700	6.655	1,534
2025-11-25	6.800	6.800	6.500	6.500	6.457	23,557
2025-11-24	6.700	6.700	6.700	6.700	6.655	2,342
2025-11-21	6.700	6.700	6.650	6.650	6.606	148
2025-11-20	6.600	6.650	6.600	6.650	6.606	1,973
2025-11-19	6.500	6.500	6.500	6.500	6.457	785
2025-11-18	6.550	6.550	6.400	6.400	6.357	2,237
2025-11-17	6.700	6.700	6.650	6.650	6.606	10
2025-11-14	6.650	6.650	6.650	6.650	6.606	829
2025-11-13	6.600	6.650	6.600	6.650	6.606	6,245
2025-11-12	6.500	6.500	6.500	6.500	6.457	2,000
2025-11-11	6.500	6.500	6.500	6.500	6.457	5,000
2025-11-10	6.600	6.600	6.600	6.600	6.556	4,751

← NewerPage 4 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.