Altheora SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	0.830	0.860	0.780	0.792	0.792	64,138
2023-04-12	0.904	0.904	0.740	0.784	0.784	42,100
2023-04-11	0.906	0.912	0.904	0.904	0.904	2,371
2023-04-06	0.924	0.924	0.904	0.904	0.904	3,801
2023-04-05	0.922	0.932	0.922	0.922	0.922	2,751
2023-04-04	0.936	0.936	0.922	0.924	0.924	2,401
2023-04-03	0.942	0.942	0.936	0.936	0.936	952
2023-03-31	0.938	0.940	0.930	0.940	0.940	1,695
2023-03-30	0.934	0.934	0.928	0.934	0.934	407
2023-03-29	0.960	0.960	0.910	0.934	0.934	9,394
2023-03-28	0.966	0.970	0.958	0.960	0.960	1,885
2023-03-27	0.964	0.968	0.954	0.968	0.968	7,709
2023-03-24	0.970	0.984	0.968	0.968	0.968	1,422
2023-03-23	1.000	1.000	0.960	0.970	0.970	7,120
2023-03-22	1.000	1.000	1.000	1.000	1.000	3,502
2023-03-21	0.978	0.992	0.978	0.992	0.992	1,301
2023-03-20	0.984	0.984	0.970	0.978	0.978	2,502
2023-03-17	0.998	1.000	0.960	0.978	0.978	5,851
2023-03-16	1.000	1.000	1.000	1.000	1.000	58
2023-03-15	1.000	1.020	1.000	1.000	1.000	843
2023-03-14	1.010	1.040	0.952	1.000	1.000	30,865
2023-03-13	1.030	1.030	0.930	1.010	1.010	15,929
2023-03-10	1.040	1.040	1.020	1.030	1.030	8,770
2023-03-09	1.045	1.050	1.040	1.040	1.040	3,014
2023-03-08	1.105	1.110	1.045	1.045	1.045	23,630
2023-03-07	1.050	1.110	1.050	1.110	1.110	15,539
2023-03-06	1.055	1.055	1.050	1.050	1.050	26
2023-03-03	1.040	1.055	1.040	1.055	1.055	1,222
2023-03-02	1.040	1.040	1.025	1.040	1.040	1,399
2023-03-01	1.040	1.040	1.035	1.040	1.040	1,796
2023-02-28	1.060	1.060	1.040	1.040	1.040	7,367
2023-02-27	1.065	1.075	1.040	1.060	1.060	10,192
2023-02-24	1.080	1.080	1.065	1.065	1.065	7,066
2023-02-23	1.090	1.090	1.050	1.080	1.080	7,080
2023-02-22	1.070	1.090	1.070	1.090	1.090	946
2023-02-21	1.115	1.115	1.055	1.080	1.080	8,820
2023-02-20	1.150	1.150	1.100	1.115	1.115	13,404
2023-02-17	1.145	1.165	1.100	1.140	1.140	10,756
2023-02-16	1.140	1.145	1.140	1.145	1.145	701
2023-02-15	1.140	1.140	1.125	1.135	1.135	6,554
2023-02-14	1.140	1.145	1.125	1.140	1.140	8,293
2023-02-13	1.180	1.180	1.140	1.140	1.140	7,933
2023-02-10	1.160	1.180	1.150	1.180	1.180	22,886
2023-02-09	1.175	1.175	1.160	1.160	1.160	2,325
2023-02-08	1.175	1.180	1.160	1.175	1.175	5,005
2023-02-07	1.180	1.180	1.180	1.180	1.180	2,638
2023-02-06	1.195	1.195	1.160	1.165	1.165	3,796
2023-02-03	1.200	1.205	1.180	1.195	1.195	6,532
2023-02-02	1.210	1.215	1.180	1.200	1.200	5,727
2023-02-01	1.200	1.220	1.155	1.210	1.210	11,705
2023-01-31	1.170	1.220	1.150	1.220	1.220	25,041
2023-01-30	1.160	1.170	1.150	1.170	1.170	2,688
2023-01-27	1.160	1.195	1.150	1.170	1.170	13,295
2023-01-26	1.170	1.200	1.125	1.190	1.190	42,752
2023-01-25	1.175	1.175	1.125	1.170	1.170	24,330
2023-01-24	1.075	1.125	1.075	1.125	1.125	7,000
2023-01-23	1.110	1.110	1.070	1.075	1.075	1,894
2023-01-20	1.110	1.120	1.100	1.110	1.110	2,165
2023-01-19	1.100	1.110	1.080	1.110	1.110	842
2023-01-18	1.100	1.125	1.100	1.100	1.100	4,907

← NewerPage 16 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.