Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-07	0.602	0.610	0.602	0.610	0.610	756
2023-07-06	0.626	0.626	0.590	0.600	0.600	12,456
2023-07-05	0.626	0.626	0.626	0.626	0.626	1
2023-07-04	0.620	0.626	0.620	0.626	0.626	1,396
2023-07-03	0.620	0.620	0.618	0.620	0.620	569
2023-06-30	0.620	0.622	0.610	0.620	0.620	2,537
2023-06-29	0.630	0.630	0.610	0.620	0.620	2,382
2023-06-28	0.632	0.632	0.630	0.630	0.630	1,276
2023-06-27	0.632	0.634	0.632	0.632	0.632	2,012
2023-06-26	0.630	0.632	0.630	0.632	0.632	7,391
2023-06-23	0.634	0.650	0.620	0.630	0.630	13,456
2023-06-22	0.650	0.650	0.630	0.634	0.634	15,686
2023-06-21	0.650	0.650	0.646	0.650	0.650	2,662
2023-06-20	0.658	0.658	0.650	0.650	0.650	7,912
2023-06-19	0.658	0.658	0.658	0.658	0.658	47
2023-06-16	0.652	0.660	0.646	0.658	0.658	5,841
2023-06-15	0.658	0.660	0.650	0.650	0.650	2,900
2023-06-14	0.658	0.658	0.650	0.658	0.658	3,496
2023-06-13	0.650	0.660	0.650	0.658	0.658	2,601
2023-06-12	0.650	0.660	0.650	0.658	0.658	4,428
2023-06-09	0.650	0.650	0.650	0.650	0.650	1,251
2023-06-08	0.660	0.660	0.648	0.648	0.648	7,512
2023-06-07	0.654	0.660	0.654	0.660	0.660	13,069
2023-06-06	0.660	0.670	0.654	0.654	0.654	3,704
2023-06-05	0.670	0.670	0.660	0.660	0.660	1,773
2023-06-02	0.650	0.670	0.648	0.670	0.670	12,604
2023-06-01	0.672	0.674	0.648	0.648	0.648	3,492
2023-05-31	0.670	0.672	0.670	0.672	0.672	51
2023-05-30	0.670	0.674	0.670	0.670	0.670	3,454
2023-05-29	0.676	0.676	0.660	0.670	0.670	6,035
2023-05-26	0.690	0.690	0.676	0.676	0.676	5,984
2023-05-25	0.690	0.690	0.690	0.690	0.690	2,842
2023-05-24	0.690	0.690	0.686	0.690	0.690	7,479
2023-05-23	0.698	0.698	0.686	0.690	0.690	3,171
2023-05-22	0.698	0.700	0.690	0.696	0.696	3,376
2023-05-19	0.698	0.700	0.694	0.694	0.694	1,341
2023-05-18	0.688	0.702	0.684	0.690	0.690	7,401
2023-05-17	0.702	0.702	0.688	0.688	0.688	5,630
2023-05-16	0.700	0.702	0.698	0.698	0.698	11,649
2023-05-15	0.708	0.708	0.700	0.700	0.700	3,517
2023-05-12	0.728	0.728	0.690	0.708	0.708	12,565
2023-05-11	0.710	0.730	0.708	0.728	0.728	5,506
2023-05-10	0.776	0.776	0.700	0.710	0.710	32,332
2023-05-09	0.700	0.800	0.700	0.774	0.774	37,714
2023-05-08	0.680	0.740	0.680	0.700	0.700	29,072
2023-05-05	0.658	0.680	0.658	0.676	0.676	12,992
2023-05-04	0.710	0.710	0.658	0.658	0.658	25,004
2023-05-03	0.700	0.710	0.690	0.710	0.710	33,576
2023-05-02	0.720	0.738	0.696	0.696	0.696	55,262
2023-04-28	0.700	0.700	0.686	0.690	0.690	6,948
2023-04-27	0.688	0.800	0.686	0.700	0.700	34,485
2023-04-26	0.740	0.740	0.626	0.688	0.688	45,541
2023-04-25	0.738	0.740	0.736	0.740	0.740	11,079
2023-04-24	0.770	0.770	0.738	0.738	0.738	9,285
2023-04-21	0.780	0.780	0.768	0.770	0.770	2,511
2023-04-20	0.776	0.824	0.776	0.780	0.780	20,500
2023-04-19	0.772	0.784	0.760	0.776	0.776	15,472
2023-04-18	0.760	0.770	0.760	0.768	0.768	4,477
2023-04-17	0.780	0.780	0.742	0.760	0.760	14,889
2023-04-14	0.792	0.792	0.768	0.774	0.774	10,732

← NewerPage 15 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.