Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	6.400	6.400	6.400	6.400	6.357	475
2025-07-18	6.300	6.300	6.300	6.300	6.258	17
2025-07-17	6.300	6.300	6.300	6.300	6.258	570
2025-07-11	6.400	6.400	6.400	6.400	6.357	35
2025-07-10	6.400	6.400	6.400	6.400	6.357	2,764
2025-07-09	6.400	6.400	6.400	6.400	6.357	1,559
2025-07-08	6.350	6.350	6.300	6.300	6.258	10,500
2025-07-07	6.550	6.550	6.350	6.350	6.308	1,029
2025-07-04	6.500	6.550	6.500	6.550	6.506	4,550
2025-07-03	6.550	6.550	6.500	6.500	6.457	2,335
2025-07-02	6.500	6.500	6.500	6.500	6.457	6,110
2025-07-01	6.550	6.550	6.400	6.400	6.357	1,876
2025-06-30	6.350	6.350	6.350	6.350	6.308	2,915
2025-06-27	6.350	6.350	6.350	6.350	6.308	833
2025-06-26	6.250	6.250	6.250	6.250	6.208	31,751
2025-06-23	6.250	6.250	6.250	6.250	6.208	10
2025-06-20	6.250	6.250	6.250	6.250	6.208	100
2025-06-19	6.250	6.250	6.250	6.250	6.208	517
2025-06-16	6.250	6.250	6.250	6.250	6.208	300
2025-06-13	6.250	6.250	6.250	6.250	6.208	650
2025-06-12	6.100	6.100	6.100	6.100	6.059	35
2025-06-11	6.100	6.100	6.100	6.100	6.059	400
2025-06-10	6.250	6.250	6.100	6.100	6.059	1,625
2025-06-09	6.250	6.250	6.250	6.250	6.208	227
2025-06-04	6.150	6.300	6.150	6.300	6.258	5,860
2025-06-03	6.200	6.350	6.200	6.350	6.308	2,000
2025-06-02	6.000	6.150	6.000	6.150	6.085	4,759
2025-05-30	6.150	6.200	6.150	6.200	6.135	6,524
2025-05-29	6.000	6.100	6.000	6.000	5.937	1,202
2025-05-28	5.800	5.900	5.800	5.900	5.838	4,420
2025-05-27	5.900	6.000	5.900	6.000	5.937	2,255
2025-05-26	5.800	5.900	5.800	5.900	5.838	2,850
2025-05-23	5.700	5.800	5.700	5.800	5.739	1,449
2025-05-22	5.800	5.800	5.800	5.800	5.739	150
2025-05-20	5.800	5.800	5.800	5.800	5.739	2,350
2025-05-19	5.800	5.800	5.800	5.800	5.739	2,000
2025-05-16	5.700	5.800	5.700	5.800	5.739	2,544
2025-05-12	5.700	5.700	5.700	5.700	5.640	1,895
2025-05-07	5.400	5.600	5.400	5.600	5.541	2,503
2025-05-06	5.500	5.500	5.500	5.500	5.442	6,927
2025-05-05	5.600	5.600	5.600	5.600	5.541	500
2025-05-02	5.500	5.500	5.500	5.500	5.442	3,727
2025-04-29	5.400	5.400	5.400	5.400	5.343	42
2025-04-28	5.400	5.400	5.400	5.400	5.343	1,000
2025-04-25	5.400	5.400	5.400	5.400	5.343	4,141
2025-04-24	5.300	5.300	5.300	5.300	5.244	3,000
2025-04-23	5.300	5.300	5.300	5.300	5.244	20
2025-04-22	5.300	5.400	5.300	5.300	5.244	1,207
2025-04-17	5.400	5.400	5.400	5.400	5.343	1,500
2025-04-15	5.400	5.400	5.400	5.400	5.343	277
2025-04-14	5.400	5.400	5.400	5.400	5.343	2,250
2025-04-11	5.300	5.500	5.300	5.500	5.442	3,000
2025-04-10	5.100	5.200	5.100	5.200	5.145	1,100
2025-04-09	5.100	5.100	5.050	5.050	4.997	120
2025-04-08	5.150	5.150	5.050	5.050	4.997	1,591
2025-04-07	5.400	5.400	5.250	5.250	5.195	1,906
2025-04-03	5.500	5.500	5.500	5.500	5.442	2,008
2025-04-01	5.500	5.500	5.400	5.400	5.343	10
2025-03-31	5.400	5.400	5.400	5.400	5.343	55
2025-03-28	5.400	5.400	5.400	5.400	5.343	747

← NewerPage 6 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.