Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	0.439	0.440	0.439	0.440	0.440	351
2024-09-05	0.449	0.449	0.428	0.439	0.439	9,682
2024-09-04	0.464	0.464	0.449	0.449	0.449	1,869
2024-09-03	0.458	0.464	0.458	0.464	0.464	1,021
2024-09-02	0.467	0.470	0.450	0.458	0.458	2,199
2024-08-30	0.460	0.469	0.450	0.467	0.467	4,929
2024-08-29	0.438	0.470	0.438	0.460	0.460	33,407
2024-08-28	0.430	0.438	0.430	0.438	0.438	5,991
2024-08-27	0.434	0.434	0.429	0.430	0.430	1,243
2024-08-26	0.433	0.434	0.430	0.434	0.434	1,763
2024-08-23	0.433	0.433	0.433	0.433	0.433	279
2024-08-22	0.431	0.432	0.430	0.432	0.432	725
2024-08-21	0.430	0.432	0.425	0.430	0.430	2,140
2024-08-20	0.421	0.430	0.421	0.430	0.430	2,074
2024-08-19	0.421	0.422	0.421	0.421	0.421	651
2024-08-16	0.418	0.421	0.418	0.421	0.421	6,487
2024-08-15	0.419	0.432	0.411	0.418	0.418	7,236
2024-08-14	0.420	0.420	0.419	0.419	0.419	2,287
2024-08-13	0.417	0.429	0.415	0.420	0.420	8,819
2024-08-12	0.429	0.429	0.415	0.416	0.416	7,036
2024-08-09	0.434	0.434	0.428	0.428	0.428	1,861
2024-08-08	0.432	0.441	0.423	0.434	0.434	12,230
2024-08-07	0.427	0.432	0.420	0.432	0.432	4,851
2024-08-06	0.417	0.430	0.415	0.427	0.427	9,008
2024-08-05	0.425	0.426	0.417	0.417	0.417	2,116
2024-08-02	0.420	0.425	0.415	0.425	0.425	13,152
2024-08-01	0.432	0.432	0.415	0.422	0.422	39,475
2024-07-31	0.435	0.435	0.432	0.432	0.432	991
2024-07-30	0.435	0.435	0.430	0.435	0.435	1,181
2024-07-29	0.434	0.435	0.434	0.435	0.435	501
2024-07-26	0.432	0.434	0.432	0.434	0.434	2,931
2024-07-25	0.439	0.440	0.430	0.431	0.431	19,252
2024-07-24	0.445	0.445	0.431	0.439	0.439	8,102
2024-07-23	0.455	0.460	0.431	0.445	0.445	15,361
2024-07-22	0.466	0.466	0.455	0.455	0.455	6,481
2024-07-19	0.455	0.466	0.455	0.466	0.466	2,086
2024-07-18	0.470	0.474	0.455	0.455	0.455	11,704
2024-07-17	0.498	0.498	0.470	0.470	0.470	55,067
2024-07-16	0.444	0.497	0.444	0.495	0.495	47,170
2024-07-15	0.448	0.477	0.444	0.444	0.444	20,798
2024-07-12	0.448	0.480	0.440	0.446	0.446	50,545
2024-07-11	0.440	0.450	0.438	0.449	0.449	8,602
2024-07-10	0.433	0.452	0.431	0.440	0.440	42,212
2024-07-09	0.433	0.443	0.424	0.433	0.433	33,194
2024-07-08	0.460	0.474	0.423	0.433	0.433	34,327
2024-07-05	0.498	0.498	0.454	0.460	0.460	49,437
2024-07-04	0.442	0.502	0.438	0.499	0.499	49,508
2024-07-03	0.456	0.458	0.433	0.440	0.440	20,885
2024-07-02	0.440	0.456	0.427	0.456	0.456	20,933
2024-07-01	0.420	0.440	0.418	0.440	0.440	20,536
2024-06-28	0.422	0.426	0.420	0.420	0.420	10,824
2024-06-27	0.435	0.436	0.420	0.422	0.422	23,182
2024-06-26	0.425	0.435	0.425	0.435	0.435	9,675
2024-06-25	0.425	0.426	0.422	0.425	0.425	2,842
2024-06-24	0.450	0.450	0.420	0.425	0.425	29,267
2024-06-21	0.459	0.460	0.440	0.450	0.450	14,453
2024-06-20	0.460	0.460	0.445	0.459	0.459	8,856
2024-06-19	0.437	0.480	0.437	0.460	0.460	13,303
2024-06-18	0.420	0.438	0.420	0.438	0.438	12,815
2024-06-17	0.440	0.442	0.420	0.420	0.420	26,852

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.