Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	0.494	0.494	0.470	0.480	0.480	22,720
2023-09-28	0.522	0.538	0.480	0.494	0.494	57,823
2023-09-27	0.480	0.536	0.440	0.520	0.520	81,212
2023-09-26	0.500	0.508	0.472	0.480	0.480	70,344
2023-09-25	0.500	0.500	0.472	0.498	0.498	21,374
2023-09-22	0.504	0.510	0.484	0.504	0.504	50,166
2023-09-21	0.506	0.508	0.500	0.504	0.504	11,477
2023-09-20	0.548	0.548	0.500	0.508	0.508	32,744
2023-09-19	0.550	0.550	0.548	0.548	0.548	8,822
2023-09-18	0.576	0.576	0.546	0.550	0.550	21,729
2023-09-15	0.580	0.582	0.576	0.576	0.576	5,358
2023-09-14	0.596	0.598	0.580	0.580	0.580	2,566
2023-09-13	0.600	0.600	0.590	0.596	0.596	10,137
2023-09-12	0.600	0.610	0.600	0.600	0.600	10,924
2023-09-11	0.600	0.602	0.600	0.600	0.600	1,901
2023-09-08	0.612	0.612	0.600	0.600	0.600	3,286
2023-09-07	0.648	0.656	0.600	0.610	0.610	21,181
2023-09-06	0.654	0.654	0.648	0.648	0.648	1,023
2023-09-05	0.656	0.658	0.628	0.654	0.654	6,939
2023-09-04	0.672	0.672	0.640	0.656	0.656	25,347
2023-09-01	0.690	0.690	0.680	0.680	0.680	7,866
2023-08-31	0.730	0.730	0.680	0.680	0.680	7,384
2023-08-30	0.750	0.750	0.730	0.730	0.730	5,824
2023-08-29	0.750	0.750	0.748	0.750	0.750	930
2023-08-28	0.758	0.758	0.732	0.750	0.750	3,222
2023-08-25	0.802	0.802	0.758	0.758	0.758	8,649
2023-08-24	0.780	0.780	0.770	0.778	0.778	2,248
2023-08-23	0.772	0.780	0.772	0.780	0.780	1,718
2023-08-22	0.764	0.790	0.728	0.772	0.772	12,916
2023-08-21	0.784	0.784	0.764	0.764	0.764	2,904
2023-08-18	0.794	0.802	0.760	0.782	0.782	16,834
2023-08-17	0.798	0.800	0.782	0.794	0.794	7,245
2023-08-16	0.718	0.830	0.718	0.798	0.798	47,478
2023-08-15	0.686	0.734	0.684	0.718	0.718	10,720
2023-08-14	0.696	0.696	0.680	0.686	0.686	20,097
2023-08-11	0.644	0.668	0.640	0.668	0.668	25,039
2023-08-10	0.674	0.684	0.644	0.644	0.644	41,270
2023-08-09	0.670	0.674	0.670	0.674	0.674	1,012
2023-08-08	0.650	0.670	0.650	0.670	0.670	4,572
2023-08-07	0.720	0.720	0.612	0.650	0.650	18,300
2023-08-04	0.696	0.736	0.694	0.720	0.720	22,616
2023-08-03	0.680	0.696	0.680	0.696	0.696	18,701
2023-08-02	0.600	0.680	0.598	0.680	0.680	15,044
2023-08-01	0.600	0.602	0.598	0.600	0.600	737
2023-07-31	0.610	0.610	0.590	0.600	0.600	9,212
2023-07-28	0.570	0.610	0.570	0.610	0.610	20,267
2023-07-27	0.566	0.580	0.566	0.570	0.570	2,412
2023-07-26	0.570	0.592	0.566	0.566	0.566	9,639
2023-07-25	0.570	0.572	0.566	0.566	0.566	3,205
2023-07-24	0.580	0.592	0.570	0.570	0.570	9,261
2023-07-21	0.588	0.590	0.572	0.580	0.580	8,174
2023-07-20	0.590	0.594	0.588	0.588	0.588	3,104
2023-07-19	0.576	0.600	0.546	0.590	0.590	28,228
2023-07-18	0.590	0.590	0.562	0.578	0.578	15,509
2023-07-17	0.590	0.590	0.584	0.590	0.590	4,197
2023-07-14	0.590	0.590	0.590	0.590	0.590	12,153
2023-07-13	0.574	0.600	0.574	0.590	0.590	7,164
2023-07-12	0.612	0.618	0.570	0.570	0.570	3,346
2023-07-11	0.604	0.612	0.600	0.612	0.612	2,021
2023-07-10	0.610	0.610	0.604	0.604	0.604	1,696

← NewerPage 14 of 22 · 1,286 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.