Altheora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1.535 | 1.535 | 1.400 | 1.415 | 1.415 | 3,445 |
| 2022-10-21 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 54 |
| 2022-10-20 | 1.535 | 1.535 | 1.535 | 1.535 | 1.535 | 572 |
| 2022-10-19 | 1.510 | 1.535 | 1.505 | 1.535 | 1.535 | 3,801 |
| 2022-10-18 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 1,151 |
| 2022-10-17 | 1.510 | 1.510 | 1.510 | 1.510 | 1.510 | 141 |
| 2022-10-14 | 1.515 | 1.520 | 1.510 | 1.510 | 1.510 | 711 |
| 2022-10-13 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 1 |
| 2022-10-12 | 1.515 | 1.515 | 1.515 | 1.515 | 1.515 | 51 |
| 2022-10-11 | 1.505 | 1.510 | 1.505 | 1.510 | 1.510 | 151 |
| 2022-10-10 | 1.510 | 1.510 | 1.500 | 1.505 | 1.505 | 666 |
| 2022-10-07 | 1.520 | 1.525 | 1.500 | 1.510 | 1.510 | 922 |
| 2022-10-06 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 251 |
| 2022-10-05 | 1.530 | 1.530 | 1.520 | 1.520 | 1.520 | 550 |
| 2022-10-04 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 1 |
| 2022-10-03 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 103 |
| 2022-09-30 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 162 |
| 2022-09-29 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 299 |
| 2022-09-28 | 1.530 | 1.530 | 1.530 | 1.530 | 1.530 | 181 |
| 2022-09-27 | 1.525 | 1.530 | 1.520 | 1.530 | 1.530 | 868 |
| 2022-09-26 | 1.525 | 1.525 | 1.525 | 1.525 | 1.525 | 911 |
| 2022-09-23 | 1.535 | 1.535 | 1.530 | 1.530 | 1.530 | 356 |
| 2022-09-22 | 1.540 | 1.555 | 1.535 | 1.535 | 1.535 | 1,612 |
| 2022-09-21 | 1.550 | 1.550 | 1.540 | 1.540 | 1.540 | 1,501 |
| 2022-09-20 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 690 |
| 2022-09-19 | 1.625 | 1.625 | 1.600 | 1.600 | 1.600 | 901 |
| 2022-09-16 | 1.620 | 1.625 | 1.620 | 1.625 | 1.625 | 311 |
| 2022-09-15 | 1.635 | 1.635 | 1.620 | 1.620 | 1.620 | 801 |
| 2022-09-14 | 1.635 | 1.635 | 1.635 | 1.635 | 1.635 | 91 |
| 2022-09-13 | 1.610 | 1.640 | 1.610 | 1.635 | 1.635 | 6,057 |
| 2022-09-12 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 401 |
| 2022-09-09 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2022-09-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2022-09-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 130 |
| 2022-09-06 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | 1,124 |
| 2022-09-05 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 129 |
| 2022-09-02 | 1.650 | 1.650 | 1.645 | 1.645 | 1.645 | 73 |
| 2022-09-01 | 1.645 | 1.650 | 1.645 | 1.645 | 1.645 | 106 |
| 2022-08-31 | 1.650 | 1.650 | 1.645 | 1.645 | 1.645 | 241 |
| 2022-08-30 | 1.620 | 1.650 | 1.620 | 1.650 | 1.650 | 746 |
| 2022-08-29 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 26 |
| 2022-08-26 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 1 |
| 2022-08-25 | 1.630 | 1.630 | 1.620 | 1.620 | 1.620 | 371 |
| 2022-08-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 2 |
| 2022-08-23 | 1.600 | 1.630 | 1.600 | 1.630 | 1.630 | 2,586 |
| 2022-08-22 | 1.635 | 1.635 | 1.600 | 1.600 | 1.600 | 1,486 |
| 2022-08-19 | 1.635 | 1.640 | 1.635 | 1.635 | 1.635 | 1,922 |
| 2022-08-18 | 1.620 | 1.635 | 1.615 | 1.635 | 1.635 | 830 |
| 2022-08-17 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 502 |
| 2022-08-16 | 1.640 | 1.645 | 1.640 | 1.640 | 1.640 | 327 |
| 2022-08-15 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 326 |
| 2022-08-12 | 1.590 | 1.600 | 1.580 | 1.600 | 1.600 | 2,217 |
| 2022-08-11 | 1.600 | 1.600 | 1.540 | 1.590 | 1.590 | 1,519 |
| 2022-08-10 | 1.560 | 1.600 | 1.560 | 1.600 | 1.600 | 139 |
| 2022-08-09 | 1.620 | 1.650 | 1.560 | 1.560 | 1.560 | 1,705 |
| 2022-08-08 | 1.600 | 1.620 | 1.580 | 1.620 | 1.620 | 1,131 |
| 2022-08-05 | 1.600 | 1.600 | 1.550 | 1.600 | 1.600 | 440 |
| 2022-08-04 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2022-08-03 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1 |
| 2022-08-02 | 1.535 | 1.650 | 1.535 | 1.600 | 1.600 | 1,164 |
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.