Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	0.461	0.465	0.440	0.440	0.440	47,925
2024-06-13	0.490	0.490	0.460	0.461	0.461	25,613
2024-06-12	0.472	0.490	0.466	0.490	0.490	20,865
2024-06-11	0.490	0.491	0.472	0.472	0.472	23,367
2024-06-10	0.494	0.494	0.488	0.488	0.488	1,151
2024-06-07	0.498	0.500	0.494	0.494	0.494	2,320
2024-06-06	0.499	0.500	0.490	0.498	0.498	5,555
2024-06-05	0.496	0.499	0.494	0.499	0.499	3,877
2024-06-04	0.504	0.504	0.491	0.496	0.496	3,620
2024-06-03	0.498	0.512	0.482	0.500	0.500	12,792
2024-05-31	0.500	0.512	0.484	0.491	0.491	8,117
2024-05-30	0.530	0.532	0.484	0.496	0.496	36,219
2024-05-29	0.520	0.568	0.520	0.530	0.530	72,126
2024-05-28	0.528	0.536	0.514	0.520	0.520	28,997
2024-05-27	0.524	0.536	0.518	0.518	0.518	10,965
2024-05-24	0.520	0.524	0.510	0.524	0.524	4,801
2024-05-23	0.520	0.546	0.508	0.520	0.520	43,401
2024-05-22	0.480	0.528	0.470	0.520	0.520	63,169
2024-05-21	0.497	0.497	0.452	0.465	0.465	41,190
2024-05-20	0.474	0.498	0.471	0.497	0.497	30,780
2024-05-17	0.520	0.522	0.475	0.477	0.477	27,464
2024-05-16	0.479	0.558	0.479	0.520	0.520	100,947
2024-05-15	0.464	0.479	0.464	0.479	0.479	10,016
2024-05-14	0.462	0.464	0.457	0.464	0.464	7,419
2024-05-13	0.440	0.480	0.433	0.462	0.462	29,810
2024-05-10	0.458	0.460	0.430	0.440	0.440	22,141
2024-05-09	0.415	0.465	0.413	0.458	0.458	29,731
2024-05-08	0.413	0.415	0.411	0.415	0.415	6,917
2024-05-07	0.431	0.431	0.410	0.412	0.412	21,226
2024-05-06	0.422	0.436	0.420	0.420	0.420	13,222
2024-05-03	0.435	0.437	0.420	0.420	0.420	7,451
2024-05-02	0.439	0.439	0.432	0.435	0.435	2,765
2024-04-30	0.440	0.441	0.440	0.440	0.440	2,347
2024-04-29	0.440	0.441	0.440	0.440	0.440	1,776
2024-04-26	0.440	0.446	0.440	0.440	0.440	8,216
2024-04-25	0.455	0.462	0.430	0.439	0.439	16,614
2024-04-24	0.448	0.473	0.447	0.455	0.455	12,934
2024-04-23	0.467	0.470	0.448	0.448	0.448	21,003
2024-04-22	0.428	0.467	0.425	0.467	0.467	22,143
2024-04-19	0.429	0.429	0.426	0.429	0.429	1,689
2024-04-18	0.440	0.440	0.429	0.429	0.429	8,937
2024-04-17	0.441	0.450	0.440	0.440	0.440	8,684
2024-04-16	0.480	0.482	0.445	0.445	0.445	28,339
2024-04-15	0.442	0.482	0.437	0.480	0.480	38,253
2024-04-12	0.433	0.448	0.433	0.440	0.440	17,996
2024-04-11	0.452	0.452	0.436	0.437	0.437	6,373
2024-04-10	0.446	0.452	0.440	0.452	0.452	19,853
2024-04-09	0.447	0.450	0.442	0.447	0.447	5,660
2024-04-08	0.448	0.448	0.445	0.447	0.447	2,789
2024-04-05	0.432	0.450	0.430	0.442	0.442	14,546
2024-04-04	0.450	0.461	0.435	0.435	0.435	12,423
2024-04-03	0.450	0.458	0.448	0.450	0.450	18,646
2024-04-02	0.446	0.457	0.446	0.450	0.450	8,040
2024-03-28	0.450	0.456	0.449	0.456	0.456	8,617
2024-03-27	0.460	0.466	0.451	0.453	0.453	13,479
2024-03-26	0.462	0.467	0.462	0.462	0.462	4,229
2024-03-25	0.460	0.464	0.450	0.462	0.462	17,723
2024-03-22	0.481	0.487	0.454	0.460	0.460	42,058
2024-03-21	0.483	0.483	0.481	0.481	0.481	2,752
2024-03-20	0.480	0.483	0.468	0.483	0.483	7,461

← NewerPage 11 of 22 · 1,285 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.