Altheora SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-29	0.354	0.355	0.352	0.352	0.352	3,241
2024-11-28	0.356	0.356	0.352	0.354	0.354	12,113
2024-11-27	0.357	0.357	0.356	0.356	0.356	2,071
2024-11-26	0.357	0.360	0.357	0.357	0.357	1,263
2024-11-25	0.368	0.368	0.357	0.357	0.357	4,300
2024-11-22	0.356	0.362	0.356	0.362	0.362	1,151
2024-11-21	0.365	0.365	0.352	0.352	0.352	5,151
2024-11-20	0.366	0.369	0.363	0.365	0.365	5,496
2024-11-19	0.370	0.370	0.366	0.366	0.366	2,621
2024-11-18	0.370	0.370	0.365	0.365	0.365	5,326
2024-11-15	0.370	0.370	0.368	0.370	0.370	2,941
2024-11-14	0.402	0.404	0.366	0.366	0.366	23,912
2024-11-13	0.406	0.421	0.392	0.402	0.402	14,122
2024-11-12	0.408	0.408	0.403	0.406	0.406	1,291
2024-11-11	0.410	0.410	0.408	0.408	0.408	441
2024-11-08	0.404	0.450	0.404	0.410	0.410	53,297
2024-11-07	0.377	0.404	0.377	0.404	0.404	10,819
2024-11-06	0.382	0.382	0.377	0.377	0.377	1,913
2024-11-05	0.372	0.382	0.372	0.382	0.382	1,245
2024-11-04	0.370	0.372	0.370	0.372	0.372	229
2024-11-01	0.370	0.370	0.368	0.370	0.370	900
2024-10-31	0.370	0.370	0.370	0.370	0.370	101
2024-10-30	0.371	0.371	0.370	0.370	0.370	1,965
2024-10-29	0.368	0.371	0.368	0.371	0.371	2,615
2024-10-28	0.368	0.368	0.368	0.368	0.368	71
2024-10-25	0.375	0.385	0.368	0.368	0.368	6,929
2024-10-24	0.375	0.376	0.375	0.375	0.375	501
2024-10-23	0.379	0.380	0.370	0.375	0.375	1,502
2024-10-22	0.380	0.380	0.373	0.380	0.380	15,539
2024-10-21	0.439	0.439	0.385	0.385	0.385	19,307
2024-10-18	0.410	0.459	0.410	0.439	0.439	35,612
2024-10-17	0.458	0.460	0.400	0.410	0.410	41,208
2024-10-16	0.351	0.466	0.351	0.458	0.458	35,819
2024-10-15	0.340	0.351	0.340	0.351	0.351	2,843
2024-10-14	0.366	0.368	0.330	0.332	0.332	16,013
2024-10-11	0.380	0.381	0.365	0.366	0.366	15,088
2024-10-10	0.396	0.396	0.370	0.380	0.380	20,067
2024-10-09	0.395	0.396	0.394	0.396	0.396	2,101
2024-10-08	0.410	0.412	0.395	0.395	0.395	8,377
2024-10-07	0.410	0.410	0.410	0.410	0.410	2,816
2024-10-04	0.410	0.419	0.410	0.410	0.410	11,805
2024-10-03	0.414	0.419	0.410	0.410	0.410	28,396
2024-10-02	0.434	0.434	0.429	0.429	0.429	329
2024-10-01	0.438	0.438	0.431	0.431	0.431	2,244
2024-09-30	0.442	0.443	0.438	0.438	0.438	1,505
2024-09-27	0.440	0.443	0.440	0.442	0.442	1,126
2024-09-26	0.437	0.440	0.436	0.440	0.440	1,582
2024-09-25	0.440	0.442	0.430	0.437	0.437	9,697
2024-09-24	0.440	0.440	0.440	0.440	0.440	21,417
2024-09-23	0.444	0.444	0.440	0.441	0.441	10,137
2024-09-20	0.441	0.441	0.440	0.441	0.441	871
2024-09-19	0.442	0.444	0.440	0.440	0.440	10,863
2024-09-18	0.448	0.448	0.442	0.442	0.442	1,460
2024-09-17	0.440	0.448	0.440	0.448	0.448	2,018
2024-09-16	0.445	0.445	0.440	0.440	0.440	6,359
2024-09-13	0.444	0.445	0.444	0.445	0.445	213
2024-09-12	0.441	0.443	0.440	0.443	0.443	1,754
2024-09-11	0.451	0.457	0.441	0.441	0.441	6,282
2024-09-10	0.440	0.456	0.440	0.451	0.451	9,995
2024-09-09	0.442	0.442	0.426	0.439	0.439	4,653

← NewerPage 9 of 22 · 1,281 trading daysOlder →

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.