Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	6.500	6.600	6.500	6.500	6.457	5,002
2025-11-06	6.600	6.600	6.600	6.600	6.556	11,650
2025-11-05	6.550	6.550	6.550	6.550	6.506	1,000
2025-11-04	6.500	6.500	6.500	6.500	6.457	2,000
2025-11-03	6.500	6.500	6.500	6.500	6.457	1,500
2025-10-31	6.400	6.400	6.400	6.400	6.357	3,765
2025-10-30	6.300	6.300	6.300	6.300	6.258	525
2025-10-29	6.300	6.300	6.300	6.300	6.258	3,000
2025-10-24	6.400	6.500	6.400	6.400	6.357	799
2025-10-21	6.400	6.500	6.400	6.500	6.457	2
2025-10-20	6.500	6.500	6.500	6.500	6.457	3,266
2025-10-17	6.400	6.400	6.400	6.400	6.357	1,797
2025-10-16	6.300	6.500	6.300	6.500	6.457	15,771
2025-10-15	6.400	6.400	6.400	6.400	6.357	72
2025-10-14	6.300	6.400	6.300	6.400	6.357	465
2025-10-13	6.400	6.400	6.400	6.400	6.357	575
2025-10-10	6.400	6.400	6.400	6.400	6.357	246
2025-10-09	6.300	6.400	6.300	6.400	6.357	5,526
2025-10-08	5.950	6.150	5.950	6.150	6.109	2,166
2025-10-07	5.800	5.800	5.700	5.700	5.662	2,245
2025-10-06	6.000	6.000	5.950	5.950	5.910	2,298
2025-10-02	6.100	6.100	6.000	6.000	5.960	611
2025-10-01	6.300	6.300	6.200	6.200	6.159	25
2025-09-30	6.300	6.300	6.200	6.200	6.159	15
2025-09-29	6.300	6.300	6.200	6.200	6.159	100
2025-09-26	6.100	6.200	6.100	6.200	6.159	850
2025-09-25	6.100	6.100	6.000	6.000	5.960	2,200
2025-09-24	6.300	6.300	6.300	6.300	6.258	10
2025-09-22	6.300	6.350	6.300	6.300	6.258	210
2025-09-19	6.300	6.350	6.300	6.350	6.308	94
2025-09-18	6.350	6.350	6.350	6.350	6.308	500
2025-09-15	6.400	6.400	6.350	6.350	6.308	10
2025-09-12	6.400	6.400	6.350	6.350	6.308	6,000
2025-09-11	6.350	6.350	6.350	6.350	6.308	5,450
2025-09-10	6.450	6.450	6.450	6.450	6.407	308
2025-09-09	6.450	6.450	6.450	6.450	6.407	311
2025-09-08	6.350	6.450	6.350	6.450	6.407	2,708
2025-09-05	6.350	6.350	6.350	6.350	6.308	1,389
2025-09-04	6.450	6.450	6.450	6.450	6.407	1,310
2025-09-03	6.450	6.450	6.450	6.450	6.407	2,000
2025-09-01	6.350	6.450	6.350	6.450	6.407	18
2025-08-28	6.450	6.450	6.450	6.450	6.407	2,238
2025-08-27	6.450	6.450	6.450	6.450	6.407	2,825
2025-08-26	6.450	6.450	6.450	6.450	6.407	4,257
2025-08-21	6.450	6.450	6.450	6.450	6.407	750
2025-08-20	6.450	6.450	6.450	6.450	6.407	5,000
2025-08-19	6.400	6.400	6.400	6.400	6.357	5,900
2025-08-15	6.200	6.300	6.200	6.300	6.258	1,507
2025-08-11	6.300	6.300	6.300	6.300	6.258	406
2025-08-08	6.300	6.300	6.300	6.300	6.258	35
2025-08-05	6.300	6.300	6.300	6.300	6.258	325
2025-08-04	6.250	6.250	6.250	6.250	6.208	528
2025-08-01	6.250	6.250	6.150	6.150	6.109	40
2025-07-31	6.150	6.150	6.150	6.150	6.109	1,457
2025-07-30	6.250	6.250	6.250	6.250	6.208	16,943
2025-07-29	6.400	6.400	6.400	6.400	6.357	512
2025-07-28	6.400	6.400	6.400	6.400	6.357	315
2025-07-25	6.400	6.400	6.350	6.400	6.357	222
2025-07-24	6.300	6.300	6.300	6.300	6.258	1,160
2025-07-23	6.400	6.400	6.400	6.400	6.357	1,333

← NewerPage 5 of 17 · 1,011 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.