Altheora SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-10 | 1.970 | 1.990 | 1.905 | 1.990 | 1.990 | 9,351 |
| 2022-02-09 | 1.990 | 1.990 | 1.970 | 1.970 | 1.970 | 3,354 |
| 2022-02-08 | 1.970 | 2.000 | 1.970 | 1.980 | 1.980 | 11,938 |
| 2022-02-07 | 1.940 | 1.975 | 1.940 | 1.970 | 1.970 | 5,645 |
| 2022-02-04 | 1.970 | 1.975 | 1.900 | 1.945 | 1.945 | 7,866 |
| 2022-02-03 | 1.980 | 1.980 | 1.965 | 1.965 | 1.965 | 1,211 |
| 2022-02-02 | 1.980 | 1.985 | 1.980 | 1.980 | 1.980 | 425 |
| 2022-02-01 | 1.970 | 1.985 | 1.965 | 1.970 | 1.970 | 5,754 |
| 2022-01-31 | 2.020 | 2.020 | 1.970 | 1.970 | 1.970 | 5,889 |
| 2022-01-28 | 2.030 | 2.070 | 1.980 | 2.020 | 2.020 | 11,029 |
| 2022-01-27 | 1.970 | 2.070 | 1.970 | 2.030 | 2.030 | 46,322 |
| 2022-01-26 | 2.040 | 2.050 | 1.970 | 1.970 | 1.970 | 19,469 |
| 2022-01-25 | 1.950 | 2.040 | 1.940 | 2.040 | 2.040 | 90,770 |
| 2022-01-24 | 1.920 | 1.920 | 1.850 | 1.900 | 1.900 | 17,718 |
| 2022-01-21 | 1.830 | 1.950 | 1.760 | 1.900 | 1.900 | 27,133 |
| 2022-01-20 | 1.860 | 1.895 | 1.760 | 1.830 | 1.830 | 7,571 |
| 2022-01-19 | 1.860 | 1.860 | 1.830 | 1.830 | 1.830 | 979 |
| 2022-01-18 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 1,451 |
| 2022-01-17 | 1.845 | 1.860 | 1.845 | 1.860 | 1.860 | 3,478 |
| 2022-01-14 | 1.860 | 1.860 | 1.810 | 1.840 | 1.840 | 3,498 |
| 2022-01-13 | 1.780 | 1.860 | 1.780 | 1.860 | 1.860 | 10,201 |
| 2022-01-12 | 1.790 | 1.790 | 1.780 | 1.780 | 1.780 | 52 |
| 2022-01-11 | 1.785 | 1.790 | 1.785 | 1.790 | 1.790 | 301 |
| 2022-01-10 | 1.790 | 1.790 | 1.785 | 1.785 | 1.785 | 7,051 |
| 2022-01-07 | 1.805 | 1.850 | 1.795 | 1.795 | 1.795 | 6,936 |
| 2022-01-06 | 1.820 | 1.820 | 1.790 | 1.805 | 1.805 | 2,708 |
| 2022-01-05 | 1.820 | 1.820 | 1.800 | 1.810 | 1.810 | 1,230 |
| 2022-01-04 | 1.800 | 1.820 | 1.800 | 1.820 | 1.820 | 501 |
| 2022-01-03 | 1.760 | 1.860 | 1.760 | 1.800 | 1.800 | 5,141 |
| 2021-12-31 | 1.750 | 1.750 | 1.720 | 1.750 | 1.750 | 1,732 |
| 2021-12-30 | 1.800 | 1.800 | 1.750 | 1.750 | 1.750 | 5,121 |
| 2021-12-29 | 1.720 | 1.825 | 1.720 | 1.800 | 1.800 | 3,290 |
| 2021-12-28 | 1.735 | 1.750 | 1.710 | 1.720 | 1.720 | 6,303 |
| 2021-12-27 | 1.740 | 1.740 | 1.720 | 1.740 | 1.740 | 2,138 |
| 2021-12-24 | 1.735 | 1.740 | 1.735 | 1.740 | 1.740 | 687 |
| 2021-12-23 | 1.745 | 1.745 | 1.730 | 1.730 | 1.730 | 5,215 |
| 2021-12-22 | 1.780 | 1.780 | 1.720 | 1.745 | 1.745 | 8,681 |
| 2021-12-21 | 1.810 | 1.810 | 1.740 | 1.780 | 1.780 | 4,108 |
| 2021-12-20 | 1.800 | 1.810 | 1.765 | 1.810 | 1.810 | 3,863 |
| 2021-12-17 | 1.845 | 1.845 | 1.755 | 1.800 | 1.800 | 4,195 |
| 2021-12-16 | 1.755 | 1.860 | 1.755 | 1.840 | 1.840 | 8,284 |
| 2021-12-15 | 1.740 | 1.790 | 1.730 | 1.745 | 1.745 | 6,359 |
| 2021-12-14 | 1.760 | 1.760 | 1.740 | 1.740 | 1.740 | 501 |
| 2021-12-13 | 1.790 | 1.790 | 1.750 | 1.760 | 1.760 | 3,659 |
| 2021-12-10 | 1.790 | 1.795 | 1.790 | 1.790 | 1.790 | 121 |
| 2021-12-09 | 1.790 | 1.800 | 1.780 | 1.790 | 1.790 | 810 |
| 2021-12-08 | 1.800 | 1.800 | 1.790 | 1.790 | 1.790 | 610 |
| 2021-12-07 | 1.840 | 1.875 | 1.750 | 1.800 | 1.800 | 52,174 |
| 2021-12-06 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 3,257 |
| 2021-12-03 | 1.800 | 1.835 | 1.800 | 1.810 | 1.810 | 455 |
| 2021-12-02 | 1.810 | 1.835 | 1.800 | 1.800 | 1.800 | 238 |
| 2021-12-01 | 1.750 | 1.810 | 1.750 | 1.810 | 1.810 | 1,055 |
| 2021-11-30 | 1.790 | 1.790 | 1.750 | 1.750 | 1.750 | 2,113 |
| 2021-11-29 | 1.730 | 1.790 | 1.730 | 1.790 | 1.790 | 2,806 |
| 2021-11-26 | 1.830 | 1.835 | 1.750 | 1.750 | 1.750 | 7,683 |
| 2021-11-25 | 1.830 | 1.840 | 1.830 | 1.835 | 1.835 | 1,171 |
| 2021-11-24 | 1.820 | 1.820 | 1.805 | 1.805 | 1.805 | 2,484 |
| 2021-11-23 | 1.815 | 1.850 | 1.790 | 1.820 | 1.820 | 2,041 |
| 2021-11-22 | 1.795 | 1.820 | 1.790 | 1.820 | 1.820 | 3,163 |
| 2021-11-19 | 1.800 | 1.830 | 1.720 | 1.795 | 1.795 | 4,416 |
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.