Altia Consultores S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	4.600	4.600	4.600	4.600	4.516	1,000
2024-08-27	4.700	4.700	4.700	4.700	4.614	600
2024-08-22	4.660	4.700	4.660	4.700	4.614	45
2024-08-14	4.700	4.700	4.700	4.700	4.614	10
2024-08-13	4.700	4.700	4.700	4.700	4.614	200
2024-08-12	4.700	4.700	4.620	4.620	4.535	97
2024-08-09	4.620	4.620	4.620	4.620	4.535	610
2024-08-08	4.700	4.700	4.700	4.700	4.614	362
2024-08-05	4.700	4.700	4.700	4.700	4.614	1,638
2024-08-02	4.700	4.700	4.700	4.700	4.614	1,000
2024-08-01	4.900	4.900	4.800	4.800	4.712	10
2024-07-31	4.900	4.900	4.800	4.800	4.712	10
2024-07-30	4.800	4.800	4.800	4.800	4.712	700
2024-07-29	4.700	4.700	4.700	4.700	4.614	1,661
2024-07-26	4.600	4.600	4.600	4.600	4.516	1,100
2024-07-24	4.600	4.700	4.600	4.700	4.614	1,508
2024-07-23	4.600	4.600	4.500	4.500	4.418	40
2024-07-22	4.600	4.600	4.500	4.500	4.418	5,070
2024-07-19	4.600	4.700	4.600	4.700	4.614	1,603
2024-07-18	4.800	4.800	4.700	4.700	4.614	2
2024-07-17	4.800	4.800	4.700	4.700	4.614	27
2024-07-12	4.700	4.700	4.700	4.700	4.614	10,228
2024-07-11	4.800	4.800	4.800	4.800	4.712	250
2024-07-10	4.800	4.900	4.800	4.900	4.810	280
2024-07-09	4.800	4.900	4.800	4.900	4.810	160
2024-07-08	4.900	4.900	4.900	4.900	4.810	600
2024-07-05	5.000	5.000	5.000	5.000	4.908	600
2024-07-03	5.000	5.000	4.900	5.000	4.908	610
2024-07-01	4.900	4.900	4.900	4.900	4.810	256
2024-06-28	4.900	4.900	4.800	4.800	4.712	60
2024-06-26	4.900	4.900	4.800	4.800	4.712	1,202
2024-06-24	4.900	4.900	4.900	4.900	4.810	1,010
2024-06-19	4.800	4.900	4.800	4.900	4.810	67
2024-06-17	5.000	5.000	4.900	4.900	4.810	2,111
2024-06-14	4.900	4.900	4.900	4.900	4.810	1,002
2024-06-13	4.900	4.900	4.800	4.800	4.712	338
2024-06-12	5.000	5.000	5.000	5.000	4.908	600
2024-06-11	4.900	4.900	4.900	4.900	4.810	205
2024-06-10	4.900	4.900	4.800	4.800	4.712	40
2024-06-07	4.800	4.800	4.800	4.800	4.712	300
2024-06-06	4.900	4.900	4.800	4.800	4.712	93
2024-06-05	4.900	4.900	4.800	4.800	4.712	762
2024-06-04	4.980	4.980	4.980	4.980	4.889	1,111
2024-06-03	4.800	4.800	4.800	4.800	4.692	270
2024-05-31	4.800	4.800	4.800	4.800	4.692	15,441
2024-05-30	4.600	4.600	4.600	4.600	4.497	1,109
2024-05-28	4.600	4.600	4.500	4.500	4.399	40
2024-05-27	4.540	4.540	4.500	4.500	4.399	175
2024-05-24	4.600	4.600	4.500	4.500	4.399	15
2024-05-23	4.500	4.500	4.500	4.500	4.399	4,000
2024-05-21	4.700	4.700	4.700	4.700	4.595	4,735
2024-05-20	4.600	4.600	4.600	4.600	4.497	2,000
2024-05-17	4.700	4.700	4.700	4.700	4.595	1,150
2024-05-16	4.700	4.700	4.680	4.680	4.575	120
2024-05-15	4.680	4.680	4.680	4.680	4.575	330
2024-05-14	4.680	4.680	4.580	4.580	4.477	334
2024-05-13	4.480	4.580	4.480	4.580	4.477	2,932
2024-05-10	4.480	4.700	4.480	4.700	4.595	3,523
2024-05-09	4.700	4.700	4.700	4.700	4.595	226
2024-05-08	4.700	4.700	4.600	4.600	4.497	1,409

← NewerPage 9 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.