Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-27	5.400	5.400	5.400	5.400	5.343	5
2025-03-26	5.500	5.500	5.400	5.400	5.343	72
2025-03-25	5.400	5.400	5.400	5.400	5.343	300
2025-03-24	5.500	5.500	5.500	5.500	5.442	1,681
2025-03-21	5.350	5.400	5.350	5.400	5.343	1,358
2025-03-20	5.200	5.200	5.200	5.200	5.145	1,721
2025-03-19	5.000	5.100	5.000	5.100	5.046	864
2025-03-18	4.800	5.000	4.800	5.000	4.947	2,828
2025-03-17	4.800	4.800	4.800	4.800	4.749	643
2025-03-14	4.800	4.800	4.700	4.700	4.650	100
2025-03-13	4.700	4.700	4.700	4.700	4.650	621
2025-03-12	4.800	4.800	4.800	4.800	4.749	695
2025-03-11	4.800	4.800	4.800	4.800	4.749	3,917
2025-03-10	4.800	4.800	4.800	4.800	4.749	1,003
2025-03-07	4.800	4.800	4.800	4.800	4.749	470
2025-03-06	4.720	4.740	4.720	4.740	4.690	1,299
2025-03-05	4.620	4.620	4.620	4.620	4.571	434
2025-02-28	4.700	4.700	4.700	4.700	4.650	271
2025-02-27	4.700	4.700	4.600	4.600	4.552	821
2025-02-26	4.700	4.800	4.700	4.800	4.749	7,005
2025-02-24	4.520	4.520	4.520	4.520	4.472	2,899
2025-02-21	4.620	4.620	4.520	4.520	4.472	15
2025-02-20	4.520	4.520	4.520	4.520	4.472	750
2025-02-19	4.520	4.520	4.520	4.520	4.472	200
2025-02-18	4.600	4.600	4.500	4.500	4.453	12
2025-02-17	4.500	4.500	4.500	4.500	4.453	9,154
2025-02-14	4.560	4.660	4.560	4.660	4.611	952
2025-02-12	4.700	4.700	4.640	4.640	4.591	3,574
2025-02-11	4.800	4.800	4.800	4.800	4.749	461
2025-02-10	4.720	4.720	4.720	4.720	4.670	414
2025-02-07	4.620	4.620	4.620	4.620	4.571	2,360
2025-02-06	4.720	4.720	4.720	4.720	4.670	1,100
2025-02-05	4.480	4.700	4.480	4.700	4.650	2,169
2025-02-04	4.540	4.540	4.540	4.540	4.492	1,459
2025-02-03	4.440	4.440	4.440	4.440	4.393	3,000
2025-01-30	4.600	4.600	4.600	4.600	4.552	529
2025-01-29	4.700	4.700	4.700	4.700	4.650	40
2025-01-28	4.700	4.700	4.700	4.700	4.650	74
2025-01-24	4.700	4.700	4.700	4.700	4.650	60
2025-01-22	4.600	4.700	4.600	4.700	4.650	104
2025-01-21	4.700	4.700	4.700	4.700	4.650	2,000
2025-01-20	4.600	4.600	4.600	4.600	4.552	291
2025-01-17	4.660	4.660	4.600	4.600	4.552	1,256
2025-01-16	4.600	4.600	4.600	4.600	4.552	700
2025-01-15	4.500	4.500	4.500	4.500	4.453	843
2025-01-13	4.400	4.400	4.400	4.400	4.354	2,591
2025-01-10	4.400	4.400	4.400	4.400	4.354	1,339
2025-01-09	4.600	4.600	4.500	4.500	4.453	80
2025-01-07	4.600	4.600	4.500	4.500	4.453	22
2025-01-06	4.400	4.500	4.400	4.500	4.453	10
2025-01-03	4.400	4.500	4.400	4.500	4.453	10
2025-01-02	4.500	4.500	4.500	4.500	4.453	500
2024-12-31	4.600	4.600	4.600	4.600	4.552	1,100
2024-12-30	4.600	4.600	4.520	4.520	4.472	25
2024-12-27	4.420	4.520	4.420	4.520	4.472	2,464
2024-12-24	4.420	4.420	4.420	4.420	4.373	2,047
2024-12-23	4.420	4.420	4.420	4.420	4.373	3,500
2024-12-20	4.420	4.420	4.420	4.420	4.373	1,013
2024-12-19	4.420	4.420	4.420	4.420	4.373	8,090
2024-12-18	4.480	4.480	4.480	4.480	4.433	599

← NewerPage 7 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.