Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	0.494	0.494	0.480	0.480	0.480	11,255
2024-03-18	0.490	0.494	0.488	0.494	0.494	2,664
2024-03-15	0.480	0.493	0.480	0.490	0.490	13,175
2024-03-14	0.470	0.474	0.469	0.469	0.469	7,500
2024-03-13	0.478	0.490	0.470	0.470	0.470	8,200
2024-03-12	0.465	0.497	0.465	0.478	0.478	21,713
2024-03-11	0.488	0.496	0.465	0.465	0.465	25,571
2024-03-08	0.499	0.504	0.471	0.488	0.488	29,895
2024-03-07	0.504	0.510	0.499	0.499	0.499	7,172
2024-03-06	0.500	0.522	0.500	0.508	0.508	13,190
2024-03-05	0.498	0.502	0.498	0.500	0.500	792
2024-03-04	0.506	0.516	0.498	0.498	0.498	5,177
2024-03-01	0.518	0.520	0.495	0.506	0.506	20,189
2024-02-29	0.508	0.528	0.508	0.508	0.508	11,283
2024-02-28	0.524	0.532	0.508	0.508	0.508	29,729
2024-02-27	0.538	0.540	0.528	0.528	0.528	9,953
2024-02-26	0.540	0.542	0.528	0.538	0.538	7,751
2024-02-23	0.552	0.552	0.540	0.540	0.540	12,847
2024-02-22	0.580	0.580	0.548	0.550	0.550	34,451
2024-02-21	0.566	0.566	0.540	0.544	0.544	19,805
2024-02-20	0.544	0.596	0.542	0.566	0.566	58,505
2024-02-19	0.548	0.562	0.542	0.544	0.544	18,067
2024-02-16	0.508	0.560	0.508	0.548	0.548	22,024
2024-02-15	0.516	0.524	0.506	0.508	0.508	13,868
2024-02-14	0.546	0.546	0.492	0.516	0.516	57,674
2024-02-13	0.560	0.560	0.532	0.546	0.546	20,629
2024-02-12	0.558	0.574	0.552	0.560	0.560	25,093
2024-02-09	0.572	0.608	0.540	0.554	0.554	103,409
2024-02-08	0.642	0.650	0.552	0.578	0.578	177,207
2024-02-07	0.680	0.680	0.552	0.640	0.640	372,984
2024-02-06	0.670	0.880	0.564	0.690	0.690	1,036,623
2024-02-05	0.427	0.439	0.427	0.427	0.427	10,922
2024-02-02	0.430	0.439	0.427	0.427	0.427	14,643
2024-02-01	0.450	0.467	0.426	0.430	0.430	24,334
2024-01-31	0.450	0.463	0.428	0.450	0.450	18,157
2024-01-30	0.448	0.460	0.447	0.450	0.450	13,630
2024-01-29	0.419	0.460	0.411	0.448	0.448	62,549
2024-01-26	0.421	0.458	0.400	0.419	0.419	125,497
2024-01-25	0.464	0.464	0.418	0.419	0.419	113,980
2024-01-24	0.514	0.550	0.460	0.464	0.464	325,242
2024-01-23	0.650	0.660	0.592	0.592	0.592	51,494
2024-01-22	0.674	0.676	0.588	0.660	0.660	203,567
2024-01-19	0.620	0.666	0.590	0.666	0.666	62,552
2024-01-18	0.590	0.608	0.584	0.608	0.608	20,388
2024-01-17	0.590	0.636	0.550	0.584	0.584	67,254
2024-01-16	0.658	0.658	0.572	0.590	0.590	127,282
2024-01-15	0.664	0.718	0.600	0.660	0.660	271,808
2024-01-12	0.780	0.780	0.632	0.668	0.668	119,793
2024-01-11	0.680	0.814	0.680	0.790	0.790	358,176
2024-01-10	0.620	0.674	0.620	0.664	0.664	30,742
2024-01-09	0.660	0.680	0.620	0.620	0.620	42,951
2024-01-08	0.670	0.696	0.650	0.660	0.660	20,854
2024-01-05	0.640	0.704	0.640	0.674	0.674	132,580
2024-01-04	0.582	0.640	0.582	0.640	0.640	44,389
2024-01-03	0.580	0.584	0.578	0.580	0.580	2,368
2024-01-02	0.574	0.580	0.570	0.580	0.580	8,095
2023-12-29	0.564	0.580	0.554	0.554	0.554	8,666
2023-12-28	0.570	0.598	0.546	0.564	0.564	9,692
2023-12-27	0.580	0.630	0.548	0.570	0.570	48,195
2023-12-22	0.578	0.578	0.524	0.534	0.534	24,203

← NewerPage 12 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.