Altheora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 381 |
| 2022-05-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 891 |
| 2022-05-05 | 1.665 | 1.680 | 1.650 | 1.650 | 1.650 | 851 |
| 2022-05-04 | 1.665 | 1.665 | 1.665 | 1.665 | 1.665 | 1 |
| 2022-05-03 | 1.655 | 1.665 | 1.650 | 1.665 | 1.665 | 1,678 |
| 2022-05-02 | 1.680 | 1.680 | 1.645 | 1.650 | 1.650 | 1,386 |
| 2022-04-29 | 1.645 | 1.680 | 1.645 | 1.680 | 1.680 | 551 |
| 2022-04-28 | 1.640 | 1.680 | 1.640 | 1.645 | 1.645 | 782 |
| 2022-04-27 | 1.765 | 1.765 | 1.640 | 1.640 | 1.640 | 12,190 |
| 2022-04-26 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 1 |
| 2022-04-25 | 1.760 | 1.765 | 1.760 | 1.765 | 1.765 | 2 |
| 2022-04-22 | 1.720 | 1.760 | 1.720 | 1.760 | 1.760 | 441 |
| 2022-04-21 | 1.760 | 1.760 | 1.720 | 1.720 | 1.720 | 954 |
| 2022-04-20 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 114 |
| 2022-04-19 | 1.760 | 1.760 | 1.760 | 1.760 | 1.760 | 4 |
| 2022-04-14 | 1.740 | 1.760 | 1.740 | 1.760 | 1.760 | 1,881 |
| 2022-04-13 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 3,125 |
| 2022-04-12 | 1.735 | 1.740 | 1.735 | 1.740 | 1.740 | 101 |
| 2022-04-11 | 1.740 | 1.740 | 1.735 | 1.735 | 1.735 | 341 |
| 2022-04-08 | 1.710 | 1.735 | 1.710 | 1.735 | 1.735 | 779 |
| 2022-04-07 | 1.760 | 1.760 | 1.710 | 1.710 | 1.710 | 1,983 |
| 2022-04-06 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 301 |
| 2022-04-05 | 1.805 | 1.805 | 1.760 | 1.760 | 1.760 | 2,152 |
| 2022-04-04 | 1.810 | 1.810 | 1.795 | 1.795 | 1.795 | 372 |
| 2022-04-01 | 1.800 | 1.810 | 1.800 | 1.810 | 1.810 | 533 |
| 2022-03-31 | 1.795 | 1.810 | 1.795 | 1.800 | 1.800 | 1,531 |
| 2022-03-30 | 1.780 | 1.795 | 1.780 | 1.795 | 1.795 | 501 |
| 2022-03-29 | 1.785 | 1.810 | 1.780 | 1.780 | 1.780 | 1,100 |
| 2022-03-28 | 1.760 | 1.805 | 1.760 | 1.760 | 1.760 | 3,029 |
| 2022-03-25 | 1.720 | 1.740 | 1.720 | 1.720 | 1.720 | 4,302 |
| 2022-03-24 | 1.790 | 1.795 | 1.720 | 1.720 | 1.720 | 2,552 |
| 2022-03-23 | 1.800 | 1.805 | 1.740 | 1.790 | 1.790 | 3,247 |
| 2022-03-22 | 1.860 | 1.860 | 1.745 | 1.800 | 1.800 | 10,738 |
| 2022-03-21 | 1.830 | 1.860 | 1.825 | 1.860 | 1.860 | 2,300 |
| 2022-03-18 | 1.825 | 1.855 | 1.760 | 1.805 | 1.805 | 4,510 |
| 2022-03-17 | 1.830 | 1.890 | 1.760 | 1.825 | 1.825 | 9,882 |
| 2022-03-16 | 1.830 | 1.835 | 1.780 | 1.835 | 1.835 | 2,015 |
| 2022-03-15 | 1.845 | 1.845 | 1.750 | 1.835 | 1.835 | 1,325 |
| 2022-03-14 | 1.775 | 1.845 | 1.755 | 1.845 | 1.845 | 1,260 |
| 2022-03-11 | 1.690 | 1.860 | 1.665 | 1.750 | 1.750 | 4,899 |
| 2022-03-10 | 1.800 | 1.800 | 1.685 | 1.685 | 1.685 | 1,496 |
| 2022-03-09 | 1.780 | 1.800 | 1.735 | 1.800 | 1.800 | 2,604 |
| 2022-03-08 | 1.620 | 1.780 | 1.600 | 1.780 | 1.780 | 5,638 |
| 2022-03-07 | 1.550 | 1.695 | 1.475 | 1.645 | 1.645 | 19,678 |
| 2022-03-04 | 1.710 | 1.710 | 1.675 | 1.675 | 1.675 | 2,236 |
| 2022-03-03 | 1.710 | 1.710 | 1.685 | 1.710 | 1.710 | 2,354 |
| 2022-03-02 | 1.710 | 1.710 | 1.685 | 1.710 | 1.710 | 5,936 |
| 2022-03-01 | 1.760 | 1.760 | 1.690 | 1.720 | 1.720 | 9,976 |
| 2022-02-28 | 1.740 | 1.760 | 1.730 | 1.760 | 1.760 | 3,011 |
| 2022-02-25 | 1.740 | 1.790 | 1.740 | 1.740 | 1.740 | 2,874 |
| 2022-02-24 | 1.760 | 1.770 | 1.730 | 1.740 | 1.740 | 4,170 |
| 2022-02-23 | 1.760 | 1.810 | 1.760 | 1.810 | 1.810 | 1,693 |
| 2022-02-22 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 4,745 |
| 2022-02-21 | 1.840 | 1.840 | 1.800 | 1.800 | 1.800 | 11,103 |
| 2022-02-18 | 1.880 | 1.880 | 1.840 | 1.840 | 1.840 | 2,826 |
| 2022-02-17 | 1.900 | 1.930 | 1.880 | 1.880 | 1.880 | 5,564 |
| 2022-02-16 | 1.890 | 1.900 | 1.890 | 1.900 | 1.900 | 3,101 |
| 2022-02-15 | 1.885 | 1.895 | 1.875 | 1.890 | 1.890 | 1,706 |
| 2022-02-14 | 1.990 | 1.995 | 1.845 | 1.885 | 1.885 | 12,200 |
| 2022-02-11 | 1.990 | 1.990 | 1.960 | 1.990 | 1.990 | 1,001 |
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.