Altarea SCA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	75.800	75.800	73.800	74.800	74.800	23,103
2026-10-16	75.600	77.000	75.600	77.000	77.000	13,663
2026-10-15	74.700	76.200	74.400	75.600	75.600	6,723
2026-10-14	73.700	76.400	73.600	74.900	74.900	12,801
2026-10-13	72.200	73.900	72.200	73.800	73.800	13,048
2026-10-12	72.400	73.000	72.000	72.200	72.200	13,723
2026-10-09	74.300	74.300	72.600	72.600	72.600	8,707
2026-10-08	73.500	74.000	72.600	72.600	72.600	13,868
2026-10-07	76.500	77.100	74.100	74.100	74.100	8,578
2026-10-06	76.600	77.400	76.500	77.100	77.100	13,792
2026-10-05	76.100	76.400	74.900	76.400	76.400	23,073
2026-10-02	77.000	77.400	76.000	76.600	76.600	24,159
2026-10-01	80.300	80.300	76.500	76.900	76.900	16,439
2026-09-30	82.400	82.900	80.600	81.100	81.100	10,845
2026-09-29	82.600	83.600	82.200	82.400	82.400	6,132
2026-09-28	83.000	83.700	82.700	82.800	82.800	6,362
2026-09-25	85.500	85.500	82.300	82.700	82.700	10,409
2026-09-24	83.800	85.100	83.800	83.800	83.800	12,045
2026-09-23	85.000	85.500	83.700	84.200	84.200	10,145
2026-09-22	84.700	86.000	84.200	84.900	84.900	16,845
2026-09-21	85.200	85.600	83.300	84.700	84.700	10,247
2026-09-18	85.500	85.500	84.400	85.300	85.300	57,309
2026-09-17	86.200	86.300	85.200	85.900	85.900	11,458
2026-09-16	84.700	86.500	84.700	85.900	85.900	6,204
2026-09-15	85.000	85.000	83.900	84.700	84.700	8,083
2026-09-14	84.200	85.200	84.100	84.900	84.900	9,446
2026-09-11	84.000	85.600	83.500	84.500	84.500	10,549
2026-09-10	85.300	85.700	83.600	83.700	83.700	8,883
2026-09-09	88.000	88.000	84.800	85.200	85.200	9,024
2026-09-08	88.300	88.300	86.500	88.000	88.000	10,113
2026-09-07	90.800	90.800	88.600	88.700	88.700	12,299
2026-09-04	91.500	91.600	90.700	91.000	91.000	46,434
2026-09-03	92.500	93.750	91.400	91.400	91.400	8,719
2026-09-02	91.600	92.800	91.600	92.400	92.400	8,458
2026-09-01	93.300	93.700	91.600	92.000	92.000	10,896
2026-08-31	96.300	96.300	93.900	93.900	93.900	11,177
2026-08-28	96.000	96.900	95.900	96.500	96.500	6,823
2026-08-27	97.700	97.700	95.200	95.800	95.800	5,967
2026-08-26	99.400	99.400	97.600	98.000	98.000	5,064
2026-08-25	98.800	99.400	98.300	99.100	99.100	6,173
2026-08-24	100.20	100.40	98.300	98.600	98.600	6,883
2026-08-21	99.000	100.80	98.600	100.60	100.60	14,446
2026-08-20	98.600	99.100	98.200	98.400	98.400	4,021
2026-08-19	98.400	99.600	97.900	98.600	98.600	9,461
2026-08-18	99.200	99.200	98.200	98.600	98.600	4,118
2026-08-17	99.400	99.500	98.600	99.000	99.000	5,358
2026-08-14	98.800	100.00	98.500	99.600	99.600	4,614
2026-08-13	99.300	99.900	98.800	98.800	98.800	3,290
2026-08-12	98.900	100.00	98.800	99.100	99.100	4,109
2026-08-11	100.00	100.20	98.400	98.800	98.800	5,725
2026-08-10	100.40	101.60	99.400	99.400	99.400	7,075
2026-08-07	100.20	101.40	99.700	100.40	100.40	4,157
2026-08-06	100.00	101.60	100.00	100.60	100.60	4,575
2026-08-05	102.00	102.00	99.900	100.00	100.00	2,975
2026-08-04	100.80	102.00	100.80	101.00	101.00	6,531
2026-08-03	101.60	102.80	100.60	100.80	100.80	7,875
2026-07-31	100.60	102.60	100.00	100.80	100.80	9,371
2026-07-30	98.300	103.00	98.200	101.80	101.80	7,801
2026-07-29	98.200	98.200	97.000	97.400	97.400	1,753
2026-07-28	97.900	99.000	97.600	98.200	98.200	3,918

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	5.5384 EUR
2025-06-11	6.0000 EUR
2024-06-11	6.0000 EUR
2023-06-30	5.0000 EUR
2023-06-12	5.0000 EUR
2022-05-27	1.9800 EUR
2021-07-05	4.7500 EUR
2020-07-06	4.5000 EUR
2019-05-29	11.5200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.