Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-17	4.480	4.480	4.480	4.480	4.433	1,100
2024-12-16	4.580	4.580	4.580	4.580	4.532	250
2024-12-12	4.580	4.580	4.580	4.580	4.532	500
2024-12-11	4.600	4.600	4.500	4.500	4.453	1,788
2024-12-10	4.520	4.600	4.520	4.600	4.552	1,603
2024-12-09	4.600	4.600	4.420	4.420	4.373	12,282
2024-12-06	4.700	4.700	4.700	4.700	4.650	1,026
2024-12-05	4.540	4.640	4.540	4.640	4.591	316
2024-12-04	4.440	4.440	4.440	4.440	4.393	1,935
2024-12-02	4.480	4.580	4.480	4.580	4.532	60
2024-11-28	4.500	4.600	4.500	4.600	4.516	1,370
2024-11-27	4.560	4.600	4.560	4.600	4.516	1,595
2024-11-26	4.600	4.660	4.600	4.660	4.575	200
2024-11-25	4.400	4.500	4.400	4.500	4.418	3,937
2024-11-22	4.560	4.560	4.460	4.460	4.378	2,271
2024-11-21	4.660	4.660	4.560	4.660	4.575	202
2024-11-20	4.380	4.580	4.380	4.580	4.496	2,177
2024-11-19	4.380	4.480	4.380	4.480	4.398	3,455
2024-11-18	4.520	4.520	4.420	4.420	4.339	2,564
2024-11-15	4.420	4.420	4.420	4.420	4.339	3,566
2024-11-14	4.560	4.560	4.560	4.560	4.477	1,122
2024-11-13	4.560	4.660	4.560	4.660	4.575	108
2024-11-12	4.560	4.660	4.560	4.660	4.575	805
2024-11-11	4.660	4.660	4.660	4.660	4.575	1,081
2024-11-08	4.600	4.660	4.600	4.660	4.575	10
2024-11-04	4.560	4.660	4.560	4.660	4.575	10
2024-11-01	4.660	4.660	4.660	4.660	4.575	504
2024-10-31	4.660	4.760	4.660	4.760	4.673	3,556
2024-10-30	4.560	4.560	4.560	4.560	4.477	835
2024-10-29	4.560	4.560	4.460	4.460	4.378	2,266
2024-10-28	4.460	4.460	4.460	4.460	4.378	667
2024-10-25	4.460	4.460	4.360	4.360	4.280	5,609
2024-10-24	4.660	4.660	4.560	4.560	4.477	4,484
2024-10-23	4.800	4.900	4.800	4.900	4.810	669
2024-10-22	4.780	4.780	4.780	4.780	4.692	600
2024-10-18	4.780	4.900	4.780	4.900	4.810	80
2024-10-16	4.900	4.900	4.900	4.900	4.810	1,217
2024-10-14	4.900	4.900	4.900	4.900	4.810	307
2024-10-11	4.900	4.900	4.900	4.900	4.810	302
2024-10-09	4.900	4.900	4.900	4.900	4.810	1,729
2024-10-08	4.900	4.900	4.900	4.900	4.810	204
2024-10-07	4.900	4.900	4.900	4.900	4.810	500
2024-10-03	4.820	4.820	4.820	4.820	4.732	1,094
2024-10-02	4.720	4.720	4.720	4.720	4.634	935
2024-09-30	4.700	4.700	4.700	4.700	4.614	274
2024-09-27	4.660	4.660	4.600	4.600	4.516	132
2024-09-26	4.500	4.600	4.500	4.600	4.516	1,550
2024-09-25	4.660	4.660	4.600	4.600	4.516	100
2024-09-24	4.600	4.600	4.600	4.600	4.516	1,000
2024-09-23	4.520	4.520	4.520	4.520	4.437	200
2024-09-20	4.520	4.520	4.420	4.420	4.339	1,392
2024-09-19	4.400	4.620	4.400	4.620	4.535	1,756
2024-09-18	4.300	4.300	4.300	4.300	4.221	1,326
2024-09-17	4.300	4.300	4.200	4.200	4.123	754
2024-09-16	4.400	4.400	4.400	4.400	4.319	300
2024-09-13	4.600	4.600	4.500	4.500	4.418	1,128
2024-09-12	4.500	4.500	4.500	4.500	4.418	6,992
2024-09-11	4.560	4.560	4.500	4.500	4.418	3,000
2024-09-05	4.600	4.600	4.600	4.600	4.516	669
2024-09-03	4.500	4.600	4.500	4.500	4.418	222

← NewerPage 8 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.