Altheora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-17 | 1.110 | 1.110 | 1.090 | 1.100 | 1.100 | 1,072 |
| 2023-01-16 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 1,277 |
| 2023-01-13 | 1.075 | 1.100 | 1.065 | 1.070 | 1.070 | 1,224 |
| 2023-01-12 | 1.045 | 1.090 | 1.045 | 1.070 | 1.070 | 2,929 |
| 2023-01-11 | 1.080 | 1.090 | 1.045 | 1.045 | 1.045 | 7,659 |
| 2023-01-10 | 1.095 | 1.100 | 1.075 | 1.080 | 1.080 | 2,969 |
| 2023-01-09 | 1.100 | 1.100 | 1.095 | 1.095 | 1.095 | 545 |
| 2023-01-06 | 1.100 | 1.100 | 1.070 | 1.100 | 1.100 | 6,094 |
| 2023-01-05 | 1.115 | 1.115 | 1.085 | 1.100 | 1.100 | 6,573 |
| 2023-01-04 | 1.080 | 1.110 | 1.080 | 1.110 | 1.110 | 2,534 |
| 2023-01-03 | 1.075 | 1.080 | 1.070 | 1.080 | 1.080 | 1,813 |
| 2023-01-02 | 1.065 | 1.075 | 1.055 | 1.075 | 1.075 | 3,405 |
| 2022-12-30 | 1.065 | 1.070 | 1.050 | 1.065 | 1.065 | 5,695 |
| 2022-12-29 | 1.080 | 1.085 | 1.055 | 1.065 | 1.065 | 4,290 |
| 2022-12-28 | 1.060 | 1.100 | 1.045 | 1.100 | 1.100 | 8,447 |
| 2022-12-27 | 1.060 | 1.060 | 1.045 | 1.045 | 1.045 | 3,637 |
| 2022-12-23 | 1.020 | 1.050 | 1.010 | 1.050 | 1.050 | 7,399 |
| 2022-12-22 | 1.010 | 1.020 | 1.010 | 1.010 | 1.010 | 6,419 |
| 2022-12-21 | 1.000 | 1.010 | 0.996 | 1.010 | 1.010 | 24,431 |
| 2022-12-20 | 1.030 | 1.030 | 0.990 | 1.000 | 1.000 | 23,068 |
| 2022-12-19 | 1.040 | 1.060 | 1.010 | 1.030 | 1.030 | 14,464 |
| 2022-12-16 | 1.125 | 1.125 | 1.015 | 1.050 | 1.050 | 16,735 |
| 2022-12-15 | 1.090 | 1.130 | 1.090 | 1.125 | 1.125 | 8,875 |
| 2022-12-14 | 1.100 | 1.100 | 1.090 | 1.090 | 1.090 | 4,559 |
| 2022-12-13 | 1.100 | 1.100 | 1.040 | 1.100 | 1.100 | 9,526 |
| 2022-12-12 | 1.120 | 1.125 | 1.010 | 1.100 | 1.100 | 72,885 |
| 2022-12-09 | 1.250 | 1.250 | 1.125 | 1.125 | 1.125 | 77,903 |
| 2022-12-08 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 6,447 |
| 2022-12-07 | 1.290 | 1.290 | 1.290 | 1.290 | 1.290 | 601 |
| 2022-12-06 | 1.335 | 1.335 | 1.270 | 1.270 | 1.270 | 11,452 |
| 2022-12-05 | 1.345 | 1.370 | 1.335 | 1.335 | 1.335 | 1,212 |
| 2022-12-02 | 1.325 | 1.345 | 1.320 | 1.345 | 1.345 | 4,583 |
| 2022-12-01 | 1.370 | 1.370 | 1.325 | 1.325 | 1.325 | 3,469 |
| 2022-11-30 | 1.370 | 1.370 | 1.345 | 1.345 | 1.345 | 1,368 |
| 2022-11-29 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 1,049 |
| 2022-11-28 | 1.350 | 1.355 | 1.350 | 1.355 | 1.355 | 711 |
| 2022-11-25 | 1.365 | 1.370 | 1.350 | 1.350 | 1.350 | 3,328 |
| 2022-11-24 | 1.360 | 1.365 | 1.350 | 1.350 | 1.350 | 932 |
| 2022-11-23 | 1.325 | 1.380 | 1.325 | 1.365 | 1.365 | 1,451 |
| 2022-11-22 | 1.420 | 1.420 | 1.325 | 1.325 | 1.325 | 2,342 |
| 2022-11-21 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 182 |
| 2022-11-18 | 1.480 | 1.500 | 1.420 | 1.420 | 1.420 | 1,659 |
| 2022-11-17 | 1.500 | 1.500 | 1.410 | 1.465 | 1.465 | 5,502 |
| 2022-11-16 | 1.635 | 1.710 | 1.480 | 1.525 | 1.525 | 44,217 |
| 2022-11-15 | 1.350 | 1.380 | 1.310 | 1.375 | 1.375 | 5,404 |
| 2022-11-14 | 1.400 | 1.400 | 1.330 | 1.350 | 1.350 | 2,994 |
| 2022-11-11 | 1.360 | 1.400 | 1.300 | 1.400 | 1.400 | 3,216 |
| 2022-11-10 | 1.400 | 1.400 | 1.360 | 1.360 | 1.360 | 2,607 |
| 2022-11-09 | 1.405 | 1.405 | 1.400 | 1.400 | 1.400 | 333 |
| 2022-11-08 | 1.400 | 1.405 | 1.400 | 1.405 | 1.405 | 5,257 |
| 2022-11-07 | 1.385 | 1.400 | 1.385 | 1.400 | 1.400 | 3,119 |
| 2022-11-04 | 1.380 | 1.385 | 1.380 | 1.385 | 1.385 | 103 |
| 2022-11-03 | 1.380 | 1.385 | 1.380 | 1.380 | 1.380 | 52 |
| 2022-11-02 | 1.380 | 1.380 | 1.380 | 1.380 | 1.380 | 165 |
| 2022-11-01 | 1.425 | 1.425 | 1.370 | 1.380 | 1.380 | 2,048 |
| 2022-10-31 | 1.425 | 1.430 | 1.425 | 1.425 | 1.425 | 1,421 |
| 2022-10-28 | 1.430 | 1.430 | 1.425 | 1.425 | 1.425 | 537 |
| 2022-10-27 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 661 |
| 2022-10-26 | 1.435 | 1.435 | 1.435 | 1.435 | 1.435 | 101 |
| 2022-10-25 | 1.415 | 1.440 | 1.415 | 1.430 | 1.430 | 932 |
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.