Altarea SCA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 101.40 | 106.80 | 100.60 | 106.80 | 95.498 | 5,009 |
| 2024-09-04 | 99.200 | 101.40 | 98.700 | 101.20 | 90.491 | 2,934 |
| 2024-09-03 | 101.20 | 101.60 | 99.000 | 100.00 | 89.418 | 3,589 |
| 2024-09-02 | 99.400 | 102.20 | 99.100 | 102.20 | 91.385 | 3,442 |
| 2024-08-30 | 98.000 | 100.60 | 98.000 | 99.600 | 89.060 | 9,967 |
| 2024-08-29 | 101.00 | 101.00 | 98.000 | 98.000 | 87.629 | 2,888 |
| 2024-08-28 | 100.40 | 101.20 | 98.700 | 99.900 | 89.328 | 5,285 |
| 2024-08-27 | 101.00 | 103.40 | 100.40 | 100.60 | 89.954 | 3,891 |
| 2024-08-26 | 103.00 | 104.40 | 101.40 | 101.40 | 90.669 | 4,757 |
| 2024-08-23 | 102.00 | 103.60 | 102.00 | 103.40 | 92.458 | 2,035 |
| 2024-08-22 | 100.60 | 103.00 | 100.60 | 103.00 | 92.100 | 3,064 |
| 2024-08-21 | 101.00 | 101.80 | 99.200 | 100.60 | 89.954 | 3,273 |
| 2024-08-20 | 101.20 | 102.00 | 101.20 | 101.20 | 90.491 | 3,542 |
| 2024-08-19 | 102.40 | 102.80 | 100.40 | 101.20 | 90.491 | 1,448 |
| 2024-08-16 | 101.20 | 102.60 | 101.20 | 102.60 | 91.742 | 841 |
| 2024-08-15 | 101.80 | 102.80 | 101.80 | 102.00 | 91.206 | 931 |
| 2024-08-14 | 101.00 | 102.80 | 99.700 | 102.00 | 91.206 | 4,940 |
| 2024-08-13 | 101.00 | 102.00 | 100.80 | 101.80 | 91.027 | 2,202 |
| 2024-08-12 | 99.400 | 101.60 | 98.800 | 100.20 | 89.596 | 2,922 |
| 2024-08-09 | 99.300 | 101.80 | 98.600 | 99.000 | 88.523 | 4,617 |
| 2024-08-08 | 98.900 | 99.000 | 96.700 | 98.000 | 87.629 | 2,245 |
| 2024-08-07 | 97.000 | 98.300 | 94.300 | 97.500 | 87.182 | 4,550 |
| 2024-08-06 | 96.200 | 99.100 | 94.500 | 98.100 | 87.719 | 4,817 |
| 2024-08-05 | 99.800 | 99.800 | 93.000 | 96.200 | 86.020 | 9,034 |
| 2024-08-02 | 101.00 | 101.20 | 100.00 | 101.00 | 90.312 | 5,955 |
| 2024-08-01 | 98.600 | 102.00 | 98.400 | 101.80 | 91.027 | 4,188 |
| 2024-07-31 | 97.300 | 100.20 | 96.300 | 99.900 | 89.328 | 5,079 |
| 2024-07-30 | 95.500 | 96.900 | 95.500 | 96.600 | 86.377 | 2,475 |
| 2024-07-29 | 95.300 | 98.500 | 95.300 | 95.500 | 85.394 | 3,622 |
| 2024-07-26 | 94.100 | 96.600 | 94.100 | 96.100 | 85.930 | 1,329 |
| 2024-07-25 | 96.000 | 96.000 | 91.300 | 94.200 | 84.231 | 6,681 |
| 2024-07-24 | 96.600 | 97.500 | 95.800 | 96.300 | 86.109 | 3,726 |
| 2024-07-23 | 97.000 | 98.000 | 96.500 | 96.700 | 86.467 | 2,565 |
| 2024-07-22 | 94.300 | 97.900 | 94.300 | 97.600 | 87.272 | 8,800 |
| 2024-07-19 | 94.800 | 94.800 | 92.800 | 94.600 | 84.589 | 2,572 |
| 2024-07-18 | 93.000 | 94.800 | 93.000 | 94.300 | 84.321 | 1,666 |
| 2024-07-17 | 92.500 | 93.600 | 91.900 | 93.600 | 83.695 | 3,063 |
| 2024-07-16 | 90.500 | 92.500 | 90.000 | 92.100 | 82.354 | 2,738 |
| 2024-07-15 | 89.600 | 90.700 | 89.500 | 90.500 | 80.923 | 1,564 |
| 2024-07-12 | 91.300 | 91.300 | 89.500 | 89.800 | 80.297 | 1,459 |
| 2024-07-11 | 89.600 | 91.300 | 88.100 | 91.300 | 81.638 | 7,268 |
| 2024-07-10 | 89.400 | 90.900 | 89.200 | 89.600 | 80.118 | 3,978 |
| 2024-07-09 | 93.000 | 93.000 | 89.000 | 89.500 | 80.029 | 6,904 |
| 2024-07-08 | 90.000 | 92.400 | 89.300 | 91.900 | 82.175 | 6,245 |
| 2024-07-05 | 90.300 | 91.600 | 89.900 | 91.000 | 81.370 | 2,556 |
| 2024-07-04 | 88.200 | 91.100 | 88.200 | 90.300 | 80.744 | 10,767 |
| 2024-07-03 | 84.500 | 90.900 | 84.500 | 90.900 | 81.281 | 11,195 |
| 2024-07-02 | 86.000 | 86.700 | 83.500 | 83.500 | 74.664 | 12,930 |
| 2024-07-01 | 85.000 | 87.100 | 84.700 | 84.900 | 75.916 | 5,746 |
| 2024-06-28 | 83.000 | 86.400 | 82.000 | 82.700 | 73.948 | 5,938 |
| 2024-06-27 | 83.700 | 83.700 | 82.500 | 82.800 | 74.038 | 2,737 |
| 2024-06-26 | 85.000 | 85.500 | 82.400 | 83.700 | 74.843 | 4,241 |
| 2024-06-25 | 87.900 | 87.900 | 85.000 | 85.000 | 76.005 | 4,374 |
| 2024-06-24 | 88.000 | 89.800 | 87.600 | 87.900 | 78.598 | 5,046 |
| 2024-06-21 | 86.900 | 89.000 | 86.500 | 89.000 | 79.582 | 92,114 |
| 2024-06-20 | 87.000 | 87.800 | 85.900 | 86.900 | 77.704 | 4,429 |
| 2024-06-19 | 86.500 | 87.000 | 85.000 | 85.600 | 76.541 | 4,289 |
| 2024-06-18 | 86.000 | 86.500 | 85.200 | 85.900 | 76.810 | 3,209 |
| 2024-06-17 | 84.000 | 86.600 | 83.000 | 85.200 | 76.184 | 9,644 |
| 2024-06-14 | 88.600 | 90.000 | 83.500 | 84.600 | 75.647 | 13,171 |
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.