Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.588	0.588	0.568	0.578	0.578	2,837
2023-12-20	0.556	0.600	0.510	0.590	0.590	30,038
2023-12-19	0.580	0.580	0.556	0.556	0.556	5,665
2023-12-18	0.564	0.574	0.564	0.574	0.574	971
2023-12-15	0.566	0.568	0.560	0.564	0.564	7,612
2023-12-14	0.580	0.590	0.564	0.564	0.564	5,872
2023-12-13	0.624	0.624	0.566	0.580	0.580	17,511
2023-12-12	0.650	0.650	0.610	0.624	0.624	6,699
2023-12-11	0.590	0.650	0.554	0.650	0.650	24,732
2023-12-08	0.650	0.650	0.588	0.590	0.590	27,781
2023-12-07	0.678	0.678	0.616	0.630	0.630	17,929
2023-12-06	0.628	0.740	0.600	0.678	0.678	117,582
2023-12-05	0.680	0.700	0.602	0.628	0.628	146,441
2023-12-04	0.720	0.730	0.552	0.700	0.700	224,086
2023-12-01	0.416	0.660	0.416	0.660	0.660	199,991
2023-11-30	0.400	0.440	0.399	0.415	0.415	62,060
2023-11-29	0.388	0.401	0.388	0.395	0.395	19,116
2023-11-28	0.381	0.395	0.378	0.388	0.388	26,386
2023-11-27	0.382	0.389	0.350	0.381	0.381	32,873
2023-11-24	0.395	0.395	0.384	0.384	0.384	6,622
2023-11-23	0.394	0.396	0.393	0.396	0.396	3,251
2023-11-22	0.394	0.397	0.384	0.397	0.397	19,013
2023-11-21	0.400	0.400	0.388	0.394	0.394	14,212
2023-11-20	0.400	0.400	0.396	0.400	0.400	5,641
2023-11-17	0.405	0.405	0.397	0.400	0.400	8,312
2023-11-16	0.416	0.416	0.391	0.404	0.404	11,725
2023-11-15	0.414	0.415	0.410	0.415	0.415	7,916
2023-11-14	0.426	0.426	0.414	0.414	0.414	10,810
2023-11-13	0.414	0.426	0.414	0.426	0.426	4,216
2023-11-10	0.422	0.422	0.414	0.414	0.414	1,504
2023-11-09	0.420	0.420	0.411	0.412	0.412	2,534
2023-11-08	0.415	0.420	0.415	0.420	0.420	1,851
2023-11-07	0.413	0.420	0.409	0.415	0.415	6,325
2023-11-06	0.410	0.430	0.404	0.413	0.413	12,546
2023-11-03	0.420	0.430	0.419	0.420	0.420	7,930
2023-11-02	0.425	0.430	0.420	0.420	0.420	5,081
2023-11-01	0.416	0.425	0.416	0.425	0.425	8,509
2023-10-31	0.416	0.439	0.380	0.416	0.416	36,961
2023-10-30	0.420	0.422	0.409	0.416	0.416	15,616
2023-10-27	0.425	0.425	0.419	0.420	0.420	7,116
2023-10-26	0.439	0.440	0.419	0.419	0.419	10,405
2023-10-25	0.437	0.439	0.437	0.439	0.439	8,577
2023-10-24	0.440	0.450	0.415	0.439	0.439	42,193
2023-10-23	0.428	0.450	0.428	0.450	0.450	11,513
2023-10-20	0.456	0.456	0.434	0.450	0.450	9,239
2023-10-19	0.458	0.458	0.449	0.456	0.456	6,703
2023-10-18	0.459	0.459	0.452	0.458	0.458	5,438
2023-10-17	0.465	0.465	0.454	0.459	0.459	1,331
2023-10-16	0.466	0.468	0.458	0.465	0.465	6,426
2023-10-13	0.466	0.467	0.465	0.467	0.467	1,344
2023-10-12	0.474	0.474	0.466	0.466	0.466	1,440
2023-10-11	0.468	0.480	0.468	0.474	0.474	5,407
2023-10-10	0.480	0.480	0.468	0.468	0.468	4,131
2023-10-09	0.482	0.482	0.472	0.480	0.480	7,386
2023-10-06	0.478	0.496	0.478	0.482	0.482	5,578
2023-10-05	0.480	0.480	0.478	0.478	0.478	4,322
2023-10-04	0.485	0.495	0.480	0.480	0.480	8,727
2023-10-03	0.490	0.498	0.480	0.485	0.485	10,279
2023-10-02	0.484	0.490	0.465	0.490	0.490	16,371
2023-09-29	0.494	0.494	0.470	0.480	0.480	22,720

← NewerPage 13 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.