Altheora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 1.650 | 1.650 | 1.490 | 1.535 | 1.535 | 2,731 |
| 2022-07-29 | 1.535 | 1.650 | 1.535 | 1.650 | 1.650 | 2,236 |
| 2022-07-28 | 1.495 | 1.530 | 1.495 | 1.530 | 1.530 | 467 |
| 2022-07-27 | 1.645 | 1.645 | 1.485 | 1.490 | 1.490 | 13,304 |
| 2022-07-26 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1 |
| 2022-07-25 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 71 |
| 2022-07-22 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1 |
| 2022-07-21 | 1.645 | 1.645 | 1.645 | 1.645 | 1.645 | 1 |
| 2022-07-20 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 822 |
| 2022-07-19 | 1.670 | 1.670 | 1.660 | 1.660 | 1.660 | 54 |
| 2022-07-18 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 51 |
| 2022-07-15 | 1.670 | 1.670 | 1.650 | 1.670 | 1.670 | 1,671 |
| 2022-07-14 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2022-07-13 | 1.660 | 1.670 | 1.650 | 1.670 | 1.670 | 2,715 |
| 2022-07-12 | 1.530 | 1.610 | 1.530 | 1.610 | 1.610 | 1,161 |
| 2022-07-11 | 1.550 | 1.655 | 1.530 | 1.530 | 1.530 | 2,652 |
| 2022-07-08 | 1.550 | 1.640 | 1.550 | 1.550 | 1.550 | 3,784 |
| 2022-07-07 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 355 |
| 2022-07-06 | 1.555 | 1.560 | 1.555 | 1.560 | 1.560 | 207 |
| 2022-07-05 | 1.555 | 1.555 | 1.555 | 1.555 | 1.555 | 1 |
| 2022-07-04 | 1.560 | 1.560 | 1.500 | 1.555 | 1.555 | 5,461 |
| 2022-07-01 | 1.570 | 1.630 | 1.500 | 1.560 | 1.560 | 8,005 |
| 2022-06-30 | 1.700 | 1.700 | 1.415 | 1.570 | 1.570 | 15,271 |
| 2022-06-29 | 1.705 | 1.705 | 1.700 | 1.700 | 1.700 | 93 |
| 2022-06-28 | 1.705 | 1.705 | 1.705 | 1.705 | 1.705 | 1 |
| 2022-06-27 | 1.710 | 1.710 | 1.705 | 1.705 | 1.705 | 201 |
| 2022-06-24 | 1.715 | 1.715 | 1.700 | 1.700 | 1.700 | 852 |
| 2022-06-23 | 1.730 | 1.730 | 1.715 | 1.715 | 1.715 | 967 |
| 2022-06-22 | 1.740 | 1.740 | 1.720 | 1.720 | 1.720 | 905 |
| 2022-06-21 | 1.740 | 1.750 | 1.740 | 1.740 | 1.740 | 521 |
| 2022-06-20 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 451 |
| 2022-06-17 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 1,276 |
| 2022-06-16 | 1.750 | 1.760 | 1.740 | 1.740 | 1.740 | 1,760 |
| 2022-06-15 | 1.760 | 1.765 | 1.750 | 1.750 | 1.750 | 1,225 |
| 2022-06-14 | 1.750 | 1.770 | 1.720 | 1.770 | 1.770 | 2,293 |
| 2022-06-13 | 1.735 | 1.780 | 1.725 | 1.780 | 1.780 | 2,055 |
| 2022-06-10 | 1.735 | 1.750 | 1.730 | 1.730 | 1.730 | 1,201 |
| 2022-06-09 | 1.730 | 1.735 | 1.730 | 1.735 | 1.735 | 4 |
| 2022-06-08 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 1 |
| 2022-06-07 | 1.840 | 1.840 | 1.710 | 1.720 | 1.720 | 9,678 |
| 2022-06-06 | 1.825 | 1.840 | 1.740 | 1.840 | 1.840 | 2,573 |
| 2022-06-03 | 1.870 | 1.885 | 1.825 | 1.825 | 1.825 | 2,585 |
| 2022-06-02 | 1.880 | 1.880 | 1.870 | 1.870 | 1.870 | 561 |
| 2022-06-01 | 1.860 | 1.900 | 1.820 | 1.880 | 1.880 | 3,618 |
| 2022-05-31 | 1.650 | 1.900 | 1.650 | 1.860 | 1.860 | 18,715 |
| 2022-05-30 | 1.650 | 1.650 | 1.615 | 1.615 | 1.615 | 1,751 |
| 2022-05-27 | 1.615 | 1.615 | 1.615 | 1.615 | 1.615 | 201 |
| 2022-05-26 | 1.630 | 1.630 | 1.610 | 1.610 | 1.610 | 441 |
| 2022-05-25 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 251 |
| 2022-05-24 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 344 |
| 2022-05-23 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 354 |
| 2022-05-20 | 1.630 | 1.640 | 1.630 | 1.630 | 1.630 | 91 |
| 2022-05-19 | 1.620 | 1.630 | 1.610 | 1.630 | 1.630 | 213 |
| 2022-05-18 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 11 |
| 2022-05-17 | 1.610 | 1.620 | 1.610 | 1.620 | 1.620 | 202 |
| 2022-05-16 | 1.605 | 1.605 | 1.605 | 1.605 | 1.605 | 16 |
| 2022-05-13 | 1.600 | 1.610 | 1.600 | 1.600 | 1.600 | 716 |
| 2022-05-12 | 1.645 | 1.645 | 1.600 | 1.600 | 1.600 | 975 |
| 2022-05-11 | 1.640 | 1.650 | 1.640 | 1.645 | 1.645 | 1,030 |
| 2022-05-10 | 1.620 | 1.640 | 1.620 | 1.640 | 1.640 | 1,671 |
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.